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)
06/02/2009
1.60
 8,100 1.58 1.60 1.57 0 1,660 0
05/02/2009
1.58
 14,050 1.63 1.63 1.58 0 0 0
04/02/2009
1.63
 9,220 1.63 1.65 1.60 0 0 0
03/02/2009
1.63
 9,960 1.64 1.65 1.62 0 0 0
02/02/2009
1.64
 7,510 1.66 1.70 1.64 100 0 0
23/01/2009
1.66
 11,300 1.66 1.67 1.66 0 0 0
22/01/2009
1.66
 3,520 1.65 1.66 1.65 0 0 0
21/01/2009
1.65
 13,850 1.65 1.67 1.64 0 0 0
20/01/2009
1.65
 8,800 1.67 1.67 1.63 0 0 0
19/01/2009
1.67
 2,900 1.67 1.68 1.65 400 0 0
16/01/2009
1.67
 10,200 1.67 1.70 1.66 0 0 0
15/01/2009
1.67
 20,190 1.69 1.69 1.65 600 0 0
14/01/2009
1.69
 2,620 1.67 1.69 1.67 0 0 0
13/01/2009
1.67
 11,780 1.71 1.71 1.67 0 0 0
12/01/2009
1.71
 21,770 1.71 1.71 1.67 0 0 0
09/01/2009
1.71
 18,000 1.73 1.73 1.71 0 0 0
08/01/2009
1.73
 16,720 1.74 1.74 1.72 0 0 0
07/01/2009
1.74
 24,770 1.71 1.75 1.72 0 0 0
06/01/2009
1.71
 17,050 1.67 1.74 1.65 0 0 0
05/01/2009
1.67
 7,280 1.65 1.67 1.65 0 0 0
02/01/2009
1.65
 7,800 1.63 1.67 1.63 0 0 0
31/12/2008
1.63
 27,080 1.56 1.63 1.60 10,000 3,000 0
30/12/2008
1.56
 26,000 1.59 1.61 1.56 0 0 0
29/12/2008
1.59
 13,300 1.60 1.61 1.59 0 0 0
26/12/2008
1.60
 5,020 1.58 1.61 1.59 10 0 0
25/12/2008
1.58
 16,780 1.59 1.61 1.58 0 0 0
24/12/2008
1.59
 7,850 1.58 1.59 1.58 0 0 0
23/12/2008
1.58
 16,200 1.60 1.60 1.57 9,800 0 0
22/12/2008
1.60
 44,530 1.57 1.60 1.55 22,380 200 0
19/12/2008
1.57
 11,510 1.58 1.58 1.55 0 0 0
18/12/2008
1.58
 7,340 1.58 1.60 1.54 0 1,040 0
17/12/2008
1.58
 4,300 1.55 1.58 1.56 0 0 0
16/12/2008
1.55
 48,130 1.56 1.60 1.52 35,700 0 0
15/12/2008
1.56
 15,700 1.59 1.62 1.56 0 0 0
12/12/2008
1.59
 39,960 1.58 1.60 1.58 0 0 0
11/12/2008
1.58
 23,210 1.58 1.59 1.57 0 0 0
10/12/2008
1.58
 21,200 1.57 1.60 1.57 0 0 0
09/12/2008: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2008
1.57
 14,140 1.55 1.57 1.55 0 0 0
08/12/2008
1.55
 47,130 1.58 1.58 1.54 20,000 0 0
05/12/2008
1.58
 61,380 1.61 1.61 1.55 20,000 0 0
04/12/2008
1.61
 29,760 1.61 1.62 1.59 0 0 0
03/12/2008
1.61
 48,960 1.62 1.62 1.58 15,000 0 0
02/12/2008
1.62
 41,280 1.62 1.62 1.56 0 0 0
01/12/2008
1.62
 27,550 1.66 1.66 1.61 0 0 0
28/11/2008
1.66
 60,330 1.61 1.66 1.60 0 0 0
27/11/2008
1.61
 48,610 1.66 1.66 1.61 0 0 0
26/11/2008
1.66
 68,620 1.75 1.75 1.66 0 0 0
25/11/2008
1.75
 113,770 1.69 1.75 1.66 0 0 0
24/11/2008
1.69
 64,300 1.61 1.69 1.61 0 0 0
21/11/2008
1.61
 60,710 1.62 1.62 1.58 0 0 0
20/11/2008
1.62
 52,570 1.66 1.66 1.60 0 0 0
19/11/2008
1.66
 37,130 1.64 1.66 1.64 0 0 0
18/11/2008
1.64
 27,360 1.66 1.66 1.62 0 0 0
17/11/2008
1.66
 33,640 1.69 1.69 1.66 0 0 0
14/11/2008
1.69
 51,230 1.71 1.71 1.66 0 0 0
13/11/2008
1.71
 40,460 1.70 1.74 1.66 200 0 0
12/11/2008
1.70
 51,750 1.70 1.72 1.66 0 0 0
11/11/2008
1.70
 163,900 1.62 1.70 1.67 0 0 0
10/11/2008
1.62
 117,220 1.59 1.66 1.61 2,000 0 0
07/11/2008
1.59
 28,340 1.64 1.64 1.57 0 0 0
06/11/2008
1.64
 80,880 1.71 1.72 1.62 0 0 0
05/11/2008
1.71
 118,630 1.68 1.76 1.62 50 96,860 0
04/11/2008
1.68
 94,420 1.61 1.68 1.61 0 55,790 0
03/11/2008
1.61
 59,340 1.62 1.64 1.59 0 37,300 0
31/10/2008
1.62
 122,120 1.63 1.71 1.58 0 100,000 0
30/10/2008
1.63
 18,220 1.62 1.64 1.57 0 11,000 0
29/10/2008
1.62
 62,550 1.62 1.70 1.61 0 46,740 0
28/10/2008
1.62
 31,490 1.70 1.70 1.62 2,000 19,200 0
27/10/2008
1.70
 61,440 1.78 1.78 1.70 43,450 4,000 0
24/10/2008
1.78
 58,890 1.88 1.88 1.78 21,990 3,000 0
23/10/2008
1.88
 32,520 1.97 1.97 1.88 0 3,500 0
22/10/2008
1.97
 28,180 2.02 2.02 1.95 0 0 0
21/10/2008
2.02
 56,220 1.93 2.02 1.93 0 7,000 0
20/10/2008
1.93
 65,980 1.84 1.93 1.88 0 0 0
17/10/2008
1.84
 45,300 1.76 1.84 1.82 20,000 9,570 0
16/10/2008
1.76
 39,390 1.84 1.84 1.75 0 0 0
15/10/2008
1.84
 71,120 1.83 1.90 1.83 12,900 3,000 0
14/10/2008
1.83
 103,360 1.74 1.83 1.83 0 0 0
13/10/2008
1.74
 103,330 1.66 1.74 1.66 60,500 8,000 0
10/10/2008
1.66
 77,470 1.75 1.75 1.66 20,000 0 0
09/10/2008
1.75
 32,490 1.75 1.84 1.75 8,000 0 0
08/10/2008
1.75
 48,350 1.83 1.83 1.75 0 0 0
07/10/2008
1.83
 88,180 1.91 1.91 1.82 65,720 0 0
06/10/2008
1.91
 38,890 2.01 2.01 1.91 27,640 1,000 0
03/10/2008
2.01
 30,270 2.05 2.05 1.95 1,000 3,200 0
02/10/2008
2.05
 29,780 2.03 2.11 2.04 0 2,000 0
01/10/2008
2.03
 21,710 2.01 2.10 1.93 0 0 0
30/09/2008
2.01
 3,400 2.11 2.11 2.01 0 0 0
29/09/2008
2.11
 36,560 2.22 2.22 2.11 0 9,960 0
26/09/2008
2.22
 36,110 2.18 2.28 2.22 0 0 0
25/09/2008
2.18
 50,240 2.15 2.18 2.09 60 20,000 0
24/09/2008
2.15
 36,300 2.25 2.25 2.15 0 16,250 0
23/09/2008
2.25
 91,100 2.36 2.36 2.25 0 41,140 0
22/09/2008
2.36
 33,740 2.25 2.36 2.36 0 10,000 0
19/09/2008
2.25
 47,390 2.15 2.25 2.25 0 0 0
18/09/2008
2.15
 96,820 2.26 2.26 2.15 13,560 0 0
17/09/2008
2.26
 97,410 2.28 2.29 2.19 74,770 4,700 0
16/09/2008
2.28
 253,500 2.38 2.38 2.27 101,400 0 0
15/09/2008
2.38
 101,410 2.46 2.58 2.34 0 0 0
12/09/2008
2.46
 21,190 2.59 2.59 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |