CTCP Ánh Dương Việt Nam (vns)

7.85
0.15
(1.95%)
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
(2026-05-13) 		-0.06 -0.77% 149,600 -5,100 0
7.58
8.08
7.85
2 tháng
(2026-04-13) 		-0.33 -4.11% 344,100 -10,200 0
7.58
8.09
7.85
3 tháng
(2026-03-16) 		-1.15 -12.99% 863,200 -147,900 -0.0
7.58
9
7.85
6 tháng
(2025-12-15) 		-1.55 -16.76% 1,614,400 -155,000 -0.0
7.58
9.47
7.85
12 tháng
(2025-06-17) 		-1.84 -19.29% 4,984,300 -202,000 -0.5
7.58
10.65
7.85
24 tháng
(2024-06-24) 		-2.29 -22.93% 12,186,000 -7,480,872 -74.8
7.58
10.65
7.85
36 tháng
(2023-06-28) 		-6.40 -45.40% 30,559,700 -11,148,552 -124.2
7.58
17.33
7.85
60 tháng
(2021-07-08) 		1.91 32.98% 40,673,900 -11,007,643 -111.0
5.48
17.33
7.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
9.54
 0 9.54 9.54 9.54 0 0 0
26/03/2025
9.54
 26,500 9.36 9.54 9.36 300 300 0
25/03/2025
9.40
 14,100 9.40 9.40 9.40 0 0 0
24/03/2025
9.40
 15,600 9.40 9.40 9.40 0 0 0
21/03/2025
9.40
 20,100 9.40 9.54 9.40 0 0 0
20/03/2025
9.40
 15,500 9.40 9.54 9.40 0 300 -0.0
19/03/2025
9.45
 35,700 9.54 9.54 9.40 0 0 0
18/03/2025
9.49
 21,600 9.40 9.49 9.40 0 300 -0.0
17/03/2025
9.40
 4,700 9.36 9.40 9.36 0 0 0
14/03/2025
9.36
 24,300 9.31 9.36 9.31 0 0 0
13/03/2025
9.36
 18,200 9.45 9.45 9.31 0 0 0
12/03/2025
9.36
 8,300 9.36 9.36 9.26 0 0 0
11/03/2025
9.31
 15,400 9.31 9.31 9.26 0 0 0
10/03/2025
9.31
 57,400 9.54 9.54 9.26 3,100 0 0.0
07/03/2025
9.31
 30,900 9.63 9.63 9.26 0 0 0
06/03/2025
9.45
 3,200 9.58 9.58 9.45 0 0 0
05/03/2025
9.54
 800 9.58 9.58 9.54 0 0 0
04/03/2025
9.54
 39,700 9.45 9.54 9.36 0 0 0
03/03/2025
9.49
 500 9.63 9.63 9.49 0 0 0
28/02/2025
9.63
 6,200 9.63 9.63 9.54 0 0 0
27/02/2025
9.63
 1,100 9.63 9.63 9.63 0 30 -0.0
26/02/2025
9.63
 23,300 9.76 9.76 9.54 14,000 0 0.2
25/02/2025
9.76
 6,700 9.72 9.76 9.58 0 0 0
24/02/2025
9.81
 41,600 9.45 9.95 9.45 1,700 0 0.0
21/02/2025
9.49
 24,500 9.49 9.49 9.40 0 21,000 -0.2
20/02/2025
9.49
 10,300 9.45 9.54 9.40 0 100 -0.0
19/02/2025
9.54
 3,700 9.63 9.63 9.54 0 0 0
18/02/2025
9.63
 3,500 9.54 9.63 9.54 0 0 0
17/02/2025
9.54
 6,800 9.54 9.63 9.54 6,000 0 0.1
14/02/2025
9.54
 1,500 9.54 9.58 9.54 0 0 0
13/02/2025
9.54
 12,200 9.58 9.63 9.36 400 0 0.0
12/02/2025
9.54
 1,300 9.72 9.72 9.54 0 0 0
11/02/2025
9.67
 5,300 9.72 9.72 9.45 0 100 -0.0
10/02/2025
9.72
 11,200 9.45 9.72 9.45 0 6,091 -0.1
07/02/2025
9.72
 14,300 9.54 9.81 9.45 0 100 -0.0
06/02/2025
9.54
 300 9.40 9.54 9.40 0 0 0
05/02/2025
9.45
 1,400 9.36 9.54 9.36 1 0 0.0
04/02/2025
9.54
 3,700 9.49 9.54 9.49 0 0 0
03/02/2025
9.45
 13,600 9.58 9.58 9.17 200 13,100 -0.1
24/01/2025
9.58
 3,800 9.58 9.58 9.31 0 0 0
23/01/2025
9.54
 2,500 9.54 9.63 9.54 0 0 0
22/01/2025
9.54
 2,800 9.54 9.58 9.54 0 600 -0.0
21/01/2025
9.54
 600 9.58 9.58 9.54 0 0 0
20/01/2025
9.45
 17,900 9.45 9.58 9.36 6,000 0 0.1
17/01/2025
9.45
 4,600 9.45 9.45 9.36 2,000 0 0.0
16/01/2025
9.45
 11,200 9.31 9.45 9.31 0 0 0
15/01/2025
9.45
 24,300 9.49 9.49 9.40 0 5,000 -0.1
14/01/2025
9.54
 2,000 9.49 9.54 9.49 0 100 -0.0
13/01/2025
9.45
 8,800 9.31 9.45 9.26 0 0 0
10/01/2025
9.49
 3,300 9.45 9.49 9.45 0 0 0
09/01/2025
9.45
 6,000 9.31 9.45 9.31 0 400 -0.0
08/01/2025
9.40
 14,200 9.40 9.45 9.40 0 0 0
07/01/2025
9.45
 4,400 9.49 9.49 9.40 0 0 0
06/01/2025
9.45
 16,900 9.45 9.49 9.26 400 1,000,000 -10.2
03/01/2025
9.45
 39,900 9.63 9.63 9.26 0 0 0
02/01/2025
9.54
 4,300 9.49 9.54 9.45 0 0 0
31/12/2024
9.45
 6,700 9.63 9.63 9.45 0 0 0
30/12/2024
9.58
 56,300 9.49 9.58 9.36 33,700 300 0.3
27/12/2024
9.49
 60,400 9.26 9.49 9.26 100 2,000,000 -20.5
26/12/2024
9.26
 12,800 9.36 9.36 9.26 0 0 0
25/12/2024
9.26
 1,700 9.26 9.26 9.26 0 0 0
24/12/2024
9.26
 500 9.31 9.31 9.26 0 0 0
23/12/2024
9.26
 18,600 9.17 9.26 9.17 13,000 2,000,100 -20.1
20/12/2024
9.17
 1,900 9.22 9.22 9.17 700 500 0
19/12/2024
9.13
 2,000 9.08 9.17 9.08 0 0 0
18/12/2024
9.17
 400 9.17 9.17 9.17 0 0 0
17/12/2024
9.17
 1,900 9.26 9.26 9.17 0 0 0
16/12/2024
9.08
 16,900 9.13 9.26 9.08 0 700 -0.0
13/12/2024
9.08
 1,442,600 9.17 9.17 9.08 0 1,441,110 -14.4
12/12/2024
9.22
 2,300 9.26 9.26 9.22 0 1,041 -0.0
11/12/2024
9.26
 200 9.26 9.26 9.26 0 0 0
10/12/2024
9.26
 200 9.17 9.26 9.17 0 0 0
09/12/2024
9.17
 12,100 9.13 9.17 9.13 0 0 0
06/12/2024
9.17
 14,900 9.22 9.22 9.17 0 0 0
05/12/2024
9.22
 11,300 9.22 9.22 9.13 200 0 0.0
04/12/2024
9.22
 1,400 9.22 9.22 9.22 0 0 0
03/12/2024
9.22
 20,900 9.22 9.22 9.08 0 0 0
02/12/2024
9.22
 1,100 9.22 9.22 9.22 0 0 0
29/11/2024
9.22
 6,000 9.22 9.22 9.22 0 0 0
28/11/2024
9.26
 4,400 9.22 9.26 9.17 0 0 0
27/11/2024
9.22
 2,000 9.17 9.22 9.13 0 500 -0.0
26/11/2024
9.26
 1,500 9.26 9.26 9.26 0 0 0
25/11/2024
9.26
 300 9.26 9.26 9.26 0 0 0
22/11/2024
9.17
 3,800 9.17 9.17 9.13 0 0 0
21/11/2024
9.17
 4,200 9.13 9.17 9.08 0 0 0
20/11/2024
9.08
 27,400 9.17 9.17 9.06 0 0 0
19/11/2024
9.22
 15,100 9.13 9.22 9.00 100 200 -0.0
18/11/2024
9.22
 14,400 9.26 9.26 8.99 500 0 0.0
15/11/2024
9.31
 4,000 9.22 9.31 9.22 0 0 0
14/11/2024
9.31
 3,400 9.26 9.31 9.26 0 0 0
13/11/2024
9.26
 5,700 9.31 9.31 9.22 0 0 0
12/11/2024
9.31
 18,800 9.31 9.31 9.22 0 0 0
11/11/2024
9.26
 27,800 9.31 9.31 9.17 6,800 0 0.1
08/11/2024
9.22
 15,300 9.26 9.31 9.22 0 400 -0.0
07/11/2024
9.26
 2,700 9.31 9.31 9.26 0 0 0
06/11/2024
9.26
 9,400 9.26 9.26 9.26 0 0 0
05/11/2024
9.26
 20,400 9.31 9.31 9.26 0 0 0
04/11/2024
9.26
 18,200 9.31 9.36 9.22 5,600 0 0.1
01/11/2024
9.26
 600 9.22 9.26 9.22 100 500 -0.0
31/10/2024
9.26
 55,900 9.26 9.36 9.22 0 49,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |