CTCP Ánh Dương Việt Nam (vns)

9.12
0
(0%)
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
(2025-11-04) 		-0.22 -2.36% 359,600 -200 -0.0
8.99
9.34
9.12
2 tháng
(2025-10-06) 		-0.56 -5.79% 639,600 19,300 0.2
8.99
9.68
9.12
3 tháng
(2025-09-05) 		-0.58 -5.98% 847,900 -4,800 -0.0
8.99
9.72
9.12
6 tháng
(2025-06-09) 		-0.47 -4.90% 3,344,700 -57,200 -0.5
8.99
10.65
9.12
12 tháng
(2024-12-09) 		-0.05 -0.58% 7,060,300 -6,454,072 -65.5
8.81
10.65
9.12
24 tháng
(2023-12-15) 		-1.58 -14.74% 19,612,500 -11,205,452 -124.4
8.81
11.30
9.12
36 tháng
(2022-12-20) 		-1.80 -16.48% 32,263,300 -10,783,740 -113.6
8.81
17.33
9.12
60 tháng
(2020-12-30) 		2.39 35.43% 39,558,210 -10,816,913 -110.6
5.48
17.33
9.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2009
3.46
 96,930 3.29 3.46 3.43 0 0 0
03/07/2009
3.29
 73,020 3.15 3.29 3.15 0 0 0
02/07/2009
3.15
 64,680 3.31 3.31 3.15 500 0 0
01/07/2009
3.31
 272,650 3.49 3.49 3.31 0 0 0
30/06/2009
3.49
 110,850 3.53 3.53 3.36 0 0 0
29/06/2009
3.53
 93,900 3.59 3.60 3.42 5,000 1,000 0
26/06/2009
3.59
 123,630 3.77 3.77 3.59 0 0 0
25/06/2009
3.77
 197,180 3.76 3.94 3.64 0 0 0
24/06/2009
3.76
 386,080 3.59 3.76 3.59 0 0 0
23/06/2009
3.59
 105,850 3.59 3.63 3.49 0 0 0
22/06/2009
3.59
 387,730 3.43 3.59 3.49 0 100 0
19/06/2009
3.43
 34,490 3.27 3.43 3.43 0 10 0
18/06/2009
3.27
 188,080 3.11 3.27 3.00 0 100 0
17/06/2009
3.11
 42,240 3.28 3.28 3.11 0 0 0
16/06/2009
3.28
 20,030 3.45 3.45 3.28 0 0 0
15/06/2009
3.45
 86,240 3.62 3.62 3.45 0 0 0
12/06/2009
3.62
 129,700 3.55 3.72 3.55 0 0 0
11/06/2009
3.55
 240,870 3.39 3.55 3.44 0 0 0
10/06/2009
3.39
 119,240 3.56 3.56 3.39 0 650 0
09/06/2009
3.56
 88,480 3.55 3.58 3.38 0 0 0
08/06/2009
3.55
 157,450 3.39 3.55 3.51 0 0 0
05/06/2009
3.39
 149,480 3.24 3.39 3.39 0 180 0
04/06/2009
3.24
 205,080 3.08 3.24 3.06 0 0 0
03/06/2009
3.08
 29,990 3.24 3.24 3.08 0 20 0
02/06/2009
3.24
 110,900 3.08 3.24 3.08 0 0 0
01/06/2009
3.08
 88,900 3.08 3.08 2.93 1,000 0 0
29/05/2009
3.08
 223,800 2.94 3.08 2.94 0 79,780 0
28/05/2009
2.94
 318,360 2.81 2.94 2.92 0 167,880 0
27/05/2009
2.81
 33,340 2.67 2.81 2.81 0 0 0
26/05/2009
2.67
 9,130 2.55 2.67 2.67 0 0 0
25/05/2009
2.55
 22,420 2.44 2.55 2.55 0 0 0
22/05/2009
2.44
 203,370 2.32 2.44 2.44 0 0 0
21/05/2009
2.32
 2,410 2.22 2.32 2.32 0 0 0
20/05/2009
2.22
 14,300 2.11 2.22 2.22 0 0 0
19/05/2009
2.11
 6,350 2.01 2.11 2.11 0 0 0
18/05/2009
2.01
 12,050 1.92 2.01 2.01 0 0 0
15/05/2009
1.92
 72,190 1.83 1.92 1.92 0 1,000 0
14/05/2009
1.83
 2,440 1.81 1.83 1.76 0 0 0
13/05/2009
1.81
 22,510 1.83 1.86 1.78 650 0 0
12/05/2009
1.83
 17,150 1.82 1.83 1.80 0 0 0
11/05/2009
1.82
 21,950 1.86 1.91 1.82 0 0 0
08/05/2009
1.86
 40,670 1.90 1.94 1.86 0 0 0
07/05/2009
1.90
 108,440 1.81 1.90 1.86 0 0 0
06/05/2009
1.81
 90,310 1.87 1.88 1.81 0 0 0
05/05/2009
1.87
 11,310 1.79 1.87 1.87 0 0 0
04/05/2009: Cổ tức tiền mặt tỉ lệ: 8%
04/05/2009
1.79
 53,440 1.71 1.79 1.79 0 25,290 0
29/04/2009
1.71
 48,470 1.65 1.71 1.66 0 0 0
28/04/2009
1.65
 21,080 1.65 1.65 1.65 0 3,260 0
27/04/2009
1.65
 21,810 1.63 1.70 1.57 0 5,000 0
24/04/2009
1.63
 15,560 1.64 1.65 1.63 0 0 0
23/04/2009
1.64
 22,110 1.64 1.66 1.61 0 0 0
22/04/2009
1.64
 26,370 1.56 1.64 1.60 0 0 0
21/04/2009
1.56
 50,640 1.65 1.65 1.56 0 0 0
20/04/2009
1.65
 87,640 1.73 1.73 1.65 0 0 0
17/04/2009
1.73
 76,040 1.74 1.81 1.73 0 0 0
16/04/2009
1.74
 57,200 1.73 1.76 1.68 0 0 0
15/04/2009
1.73
 23,530 1.73 1.73 1.69 0 0 0
14/04/2009
1.73
 66,380 1.70 1.75 1.69 0 0 0
13/04/2009
1.70
 99,300 1.63 1.70 1.69 0 0 0
10/04/2009
1.63
 81,240 1.55 1.63 1.61 0 1,000 0
09/04/2009
1.55
 42,820 1.54 1.55 1.54 3,000 0 0
08/04/2009
1.54
 90,430 1.55 1.55 1.51 0 10 0
07/04/2009
1.55
 71,240 1.55 1.58 1.54 0 0 0
03/04/2009
1.55
 40,510 1.51 1.56 1.55 0 1,000 0
02/04/2009
1.51
 41,880 1.47 1.51 1.47 0 8,000 0
01/04/2009
1.47
 49,400 1.44 1.47 1.44 0 13,160 0
31/03/2009
1.44
 44,330 1.44 1.46 1.44 0 1,460 0
30/03/2009
1.44
 31,560 1.46 1.46 1.44 500 0 0
27/03/2009
1.46
 46,810 1.46 1.48 1.46 0 0 0
26/03/2009
1.46
 63,660 1.45 1.47 1.45 1,000 0 0
25/03/2009
1.45
 36,630 1.47 1.47 1.44 10 0 0
24/03/2009
1.47
 136,440 1.41 1.47 1.46 0 0 0
23/03/2009
1.41
 67,150 1.45 1.46 1.41 100 0 0
20/03/2009
1.45
 49,710 1.42 1.46 1.42 0 0 0
19/03/2009
1.42
 37,250 1.35 1.42 1.42 0 0 0
18/03/2009
1.35
 60,870 1.31 1.37 1.33 0 0 0
17/03/2009
1.31
 50,720 1.30 1.33 1.28 0 0 0
16/03/2009
1.30
 50,230 1.28 1.30 1.23 0 36,550 0
13/03/2009
1.28
 7,210 1.29 1.31 1.28 0 0 0
12/03/2009
1.29
 6,290 1.26 1.29 1.26 0 0 0
11/03/2009
1.26
 72,830 1.29 1.33 1.25 0 50,000 0
10/03/2009
1.29
 19,970 1.25 1.29 1.25 0 0 0
09/03/2009
1.25
 44,830 1.30 1.30 1.25 0 33,650 0
06/03/2009
1.30
 14,290 1.29 1.30 1.26 0 0 0
05/03/2009
1.29
 8,720 1.29 1.32 1.29 0 0 0
04/03/2009
1.29
 17,900 1.31 1.33 1.28 0 3,500 0
03/03/2009
1.31
 13,290 1.35 1.35 1.30 200 0 0
02/03/2009
1.35
 12,170 1.32 1.38 1.32 0 6,270 0
27/02/2009
1.32
 53,800 1.26 1.32 1.32 0 37,000 0
26/02/2009
1.26
 30,030 1.22 1.26 1.19 0 0 0
25/02/2009
1.22
 18,190 1.20 1.23 1.20 0 0 0
24/02/2009
1.20
 17,540 1.25 1.25 1.20 0 0 0
23/02/2009
1.25
 8,520 1.31 1.31 1.24 0 0 0
20/02/2009
1.31
 10,950 1.33 1.33 1.27 0 0 0
19/02/2009
1.33
 1,140 1.37 1.38 1.33 100 0 0
18/02/2009
1.37
 13,860 1.42 1.42 1.35 100 0 0
17/02/2009
1.42
 6,800 1.46 1.46 1.42 0 0 0
16/02/2009
1.46
 5,010 1.50 1.53 1.46 0 4,510 0
13/02/2009
1.50
 21,540 1.54 1.54 1.47 0 12,810 0
12/02/2009
1.54
 15,890 1.54 1.55 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |