CTCP Ánh Dương Việt Nam (vns)

8
-0.09
(-1.11%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-04-06) 		-0.11 -1.34% 397,100 -125,000 0
7.95
8.20
8
2 tháng
(2026-03-05) 		-0.95 -10.51% 759,500 -126,200 0.1
7.95
9.04
8
3 tháng
(2026-02-03) 		-1.26 -13.48% 1,038,800 -115,200 0.2
7.95
9.47
8
6 tháng
(2025-11-05) 		-1.25 -13.38% 1,974,200 -145,400 0.0
7.95
9.47
8
12 tháng
(2025-05-09) 		-1.67 -17.14% 5,427,500 -204,001 -0.6
7.95
10.65
8
24 tháng
(2024-05-14) 		-2.45 -23.21% 18,106,900 -10,056,572 -107.5
7.95
10.65
8
36 tháng
(2023-05-22) 		-3.01 -27.14% 32,139,100 -11,114,052 -123.6
7.95
17.33
8
60 tháng
(2021-05-31) 		1.99 32.52% 40,615,200 -10,991,543 -110.9
5.48
17.33
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
3.39
 2,050 3.39 3.39 3.22 0 0 0
30/06/2011
3.39
 21,720 3.27 3.39 3.11 0 0 0
29/06/2011
3.27
 220 3.27 3.39 3.24 0 0 0
28/06/2011
3.27
 11,360 3.13 3.27 3.24 0 0 0
27/06/2011
3.13
 270 3.24 3.38 3.13 90 0 0.0
24/06/2011
3.24
 1,930 3.41 3.41 3.24 870 0 0.0
23/06/2011
3.41
 2,880 3.33 3.41 3.41 880 0 0.0
22/06/2011
3.33
 3,450 3.47 3.55 3.33 1,130 0 0.0
21/06/2011
3.47
 12,330 3.44 3.55 3.31 4,810 0 0.1
20/06/2011
3.44
 3,650 3.44 3.44 3.27 0 0 0
17/06/2011
3.44
 43,730 3.31 3.47 3.35 36,850 10,000 0.6
16/06/2011
3.31
 3,200 3.27 3.31 3.27 0 0 0
15/06/2011
3.27
 4,520 3.18 3.30 3.18 1,500 0 0.0
14/06/2011
3.18
 69,460 3.04 3.18 2.91 30,140 0 0.6
13/06/2011
3.04
 5,150 2.93 3.07 2.82 710 0 0.0
10/06/2011
2.93
 12,660 2.82 2.94 2.71 0 0 0
09/06/2011
2.82
 31,200 2.76 2.87 2.64 4,390 0 0.1
08/06/2011
2.76
 18,800 2.64 2.76 2.59 0 0 0
07/06/2011
2.64
 4,760 2.68 2.79 2.64 0 0 0
06/06/2011
2.68
 11,550 2.56 2.68 2.45 0 0 0
03/06/2011
2.56
 53,780 2.56 2.68 2.53 0 0 0
02/06/2011
2.56
 46,560 2.45 2.56 2.54 0 150 -0.0
01/06/2011
2.45
 26,200 2.34 2.45 2.36 0 10,000 -0.2
31/05/2011
2.34
 18,510 2.24 2.34 2.24 8,660 0 0.1
30/05/2011
2.24
 53,610 2.14 2.24 2.16 30,000 0 0.4
27/05/2011
2.14
 28,170 2.25 2.36 2.14 150 0 0.0
26/05/2011
2.25
 3,840 2.31 2.42 2.20 0 0 0
25/05/2011
2.31
 12,560 2.42 2.42 2.31 10,000 0 0.2
24/05/2011
2.42
 4,380 2.54 2.54 2.42 0 0 0
23/05/2011
2.54
 4,650 2.67 2.67 2.54 0 0 0
20/05/2011
2.67
 21,040 2.59 2.71 2.47 0 0 0
19/05/2011
2.59
 2,100 2.70 2.70 2.59 0 0 0
18/05/2011
2.70
 5,010 2.67 2.70 2.56 0 0 0
17/05/2011
2.67
 7,510 2.78 2.78 2.67 0 0 0
16/05/2011
2.78
 4,600 2.84 2.84 2.78 0 0 0
13/05/2011
2.84
 1,080 2.78 2.84 2.78 0 0 0
12/05/2011
2.78
 320 2.79 2.88 2.78 0 0 0
11/05/2011
2.79
 2,100 2.82 2.82 2.79 0 1,800 -0.0
10/05/2011
2.82
 23,600 2.78 2.85 2.78 2,000 0 0.0
09/05/2011
2.78
 3,500 2.81 2.81 2.74 2,900 0 0.1
06/05/2011
2.81
 3,490 2.78 2.82 2.79 980 0 0.0
05/05/2011
2.78
 6,360 2.90 2.93 2.78 0 0 0
04/05/2011
2.90
 2,320 2.87 3.01 2.90 1,760 0 0.0
29/04/2011
2.87
 5,550 2.78 2.88 2.84 3,550 0 0.1
28/04/2011
2.78
 2,050 2.84 2.85 2.78 900 0 0.0
27/04/2011
2.84
 3,410 2.81 2.84 2.81 3,370 0 0.1
26/04/2011
2.81
 5,640 2.78 2.85 2.78 0 0 0
25/04/2011
2.78
 8,250 2.82 2.91 2.78 0 0 0
22/04/2011
2.82
 10,840 2.96 2.96 2.82 200 200 0
21/04/2011
2.96
 8,700 3.11 3.11 2.96 8,000 0 0.2
20/04/2011
3.11
 0 3.11 3.11 3.11 0 0 0
19/04/2011
3.11
 260 3.05 3.11 3.11 0 0 0
18/04/2011
3.05
 380 3.08 3.08 2.99 0 0 0
15/04/2011
3.08
 28,580 3.24 3.24 3.08 0 2,970 -0.1
14/04/2011
3.24
 520 3.27 3.27 3.24 0 0 0
13/04/2011
3.27
 5,700 3.44 3.44 3.27 0 0 0
08/04/2011
3.44
 2,260 3.55 3.55 3.44 0 0 0
07/04/2011
3.55
 5,010 3.55 3.55 3.55 0 0 0
06/04/2011
3.55
 2,000 3.55 3.55 3.55 0 70 -0.0
05/04/2011
3.55
 10,240 3.52 3.65 3.39 1,000 0 0.0
04/04/2011
3.52
 45,410 3.68 3.85 3.52 0 2,000 -0.0
01/04/2011
3.68
 2,220 3.67 3.70 3.62 0 0 0
31/03/2011
3.67
 31,110 3.61 3.72 3.65 0 110 -0.0
30/03/2011
3.61
 9,180 3.79 3.79 3.61 0 0 0
29/03/2011
3.79
 79,220 3.72 3.79 3.70 0 0 0
28/03/2011
3.72
 48,720 3.65 3.75 3.70 0 0 0
25/03/2011
3.65
 52,490 3.59 3.67 3.59 0 0 0
24/03/2011
3.59
 87,730 3.55 3.68 3.56 0 0 0
23/03/2011
3.55
 99,210 3.64 3.64 3.55 2,000 22,010 -0.5
22/03/2011
3.64
 68,710 3.70 3.72 3.58 0 0 0
21/03/2011
3.70
 76,510 3.68 3.76 3.68 0 0 0
18/03/2011
3.68
 13,310 3.85 3.92 3.67 0 0 0
17/03/2011
3.85
 1,160 3.78 3.95 3.85 0 0 0
16/03/2011
3.78
 60 3.96 3.99 3.78 0 0 0
15/03/2011
3.96
 16,210 3.81 3.96 3.62 0 10,700 -0.3
14/03/2011
3.81
 4,790 3.99 3.99 3.81 0 4,290 -0.1
11/03/2011
3.99
 34,310 3.99 4.01 3.96 0 10,100 -0.3
10/03/2011
3.99
 510 3.90 3.99 3.90 0 0 0
09/03/2011
3.90
 0 3.90 3.90 3.90 0 0 0
08/03/2011
3.90
 1,010 3.85 3.90 3.90 0 0 0
07/03/2011
3.85
 860 4.01 4.01 3.81 0 0 0
04/03/2011
4.01
 20 3.92 4.01 4.01 0 0 0
03/03/2011
3.92
 116,450 4.12 4.12 3.92 0 0 0
02/03/2011
4.12
 22,810 3.93 4.12 3.75 0 0 0
01/03/2011
3.93
 590 3.98 3.98 3.82 0 390 -0.0
28/02/2011
3.98
 30 3.87 3.98 3.78 0 0 0
25/02/2011
3.87
 275,610 3.87 3.87 3.68 0 0 0
24/02/2011
3.87
 254,540 4.07 4.07 3.87 0 0 0
23/02/2011
4.07
 31,510 4.01 4.07 3.85 0 0 0
22/02/2011
4.01
 3,390 4.21 4.21 4.01 50 0 0.0
21/02/2011
4.21
 7,120 4.21 4.29 4.01 0 0 0
18/02/2011
4.21
 1,940 4.32 4.32 4.21 0 0 0
17/02/2011
4.32
 36,450 4.36 4.39 4.32 0 0 0
16/02/2011
4.36
 22,730 4.49 4.58 4.36 0 0 0
15/02/2011
4.49
 2,650 4.58 4.58 4.47 0 0 0
14/02/2011
4.58
 6,280 4.63 4.63 4.47 0 0 0
11/02/2011
4.63
 13,600 4.61 4.63 4.61 0 0 0
10/02/2011
4.61
 5,100 4.63 4.63 4.61 0 0 0
09/02/2011
4.63
 2,420 4.64 4.64 4.56 0 0 0
08/02/2011
4.64
 420 4.56 4.64 4.64 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |