CTCP Ánh Dương Việt Nam (vns)

9.35
0.03
(0.32%)
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
(2025-12-29) 		0.04 0.43% 217,900 7,400 0.1
9.10
9.32
9.32
2 tháng
(2025-11-28) 		0.18 1.98% 492,500 11,700 0.1
9.10
9.35
9.32
3 tháng
(2025-10-29) 		-0.32 -3.33% 900,900 31,500 0.3
8.99
9.65
9.32
6 tháng
(2025-07-31) 		-0.50 -5.11% 1,866,600 -4,400 -0.0
8.99
9.89
9.32
12 tháng
(2025-02-03) 		-0.16 -1.65% 5,693,600 -48,421 -0.6
8.81
10.65
9.32
24 tháng
(2024-02-07) 		-1.17 -11.15% 19,463,800 -11,116,410 -123.3
8.81
11.30
9.32
36 tháng
(2023-02-13) 		-2.16 -18.90% 32,355,000 -10,841,640 -120.8
8.81
17.33
9.32
60 tháng
(2021-02-22) 		3 47.61% 39,830,000 -10,802,043 -110.4
5.48
17.33
9.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
9.99
 118,200 9.95 9.99 9.90 16,900 3,000 0.2
21/06/2024
9.99
 50,500 9.90 9.99 9.90 8,700 15,300 -0.1
20/06/2024
9.95
 63,000 9.99 9.99 9.90 0 0 0
19/06/2024
9.99
 69,500 9.90 9.99 9.90 100 0 0.0
18/06/2024
9.95
 88,200 9.90 9.99 9.90 0 7,700 -0.1
17/06/2024
9.90
 55,100 9.99 9.99 9.90 0 0 0
14/06/2024
9.99
 80,100 10.08 10.08 9.99 20,100 0 0.2
13/06/2024
10.08
 78,100 9.99 10.17 9.99 1,300 0 0.0
12/06/2024
9.95
 32,900 9.99 9.99 9.95 0 4,400 -0.0
11/06/2024
9.99
 111,200 9.95 9.99 9.90 0 29,300 -0.3
10/06/2024
9.95
 41,500 9.99 9.99 9.90 0 1,100 -0.0
07/06/2024
9.90
 55,600 9.95 9.99 9.90 100 7,800 -0.1
06/06/2024
9.95
 109,100 9.99 9.99 9.95 3,300 64,800 -0.7
05/06/2024
9.99
 130,400 9.99 9.99 9.90 2,900 84,400 -0.9
04/06/2024
9.99
 53,600 9.95 9.99 9.90 0 600 -0.0
03/06/2024
9.95
 14,000 9.85 9.99 9.85 0 1,900 -0.0
31/05/2024
9.90
 33,600 9.90 9.95 9.90 600 600 0
30/05/2024
9.90
 125,400 9.90 9.95 9.85 200 0 0.0
29/05/2024
9.90
 149,000 9.99 9.99 9.90 26,800 89,200 -0.7
28/05/2024
9.99
 92,000 9.99 9.99 9.95 16,200 64,100 -0.5
27/05/2024
9.99
 93,300 10.04 10.04 9.95 6,000 3,500 0.0
24/05/2024
9.95
 197,100 9.99 9.99 9.95 17,800 41,100 -0.3
23/05/2024
9.99
 402,100 10.08 10.13 9.95 131,900 321,800 -2.1
22/05/2024
10.08
 104,100 10.08 10.13 10.04 0 0 0
21/05/2024
10.04
 339,100 10.04 10.13 9.95 103,100 0 1.1
20/05/2024
10.13
 91,000 10.13 10.17 10.04 0 10,000 -0.1
17/05/2024
10.08
 113,500 10.13 10.17 9.95 0 800 -0.0
16/05/2024
10.13
 328,300 10.44 10.49 10.04 100 14,900 -0.2
15/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2024
10.44
 249,800 10.90 10.90 10.35 200 181,500 -2.1
14/05/2024
10.54
 2,747,600 11.30 11.46 10.54 25,200 2,001,300 -26.0
13/05/2024
11.30
 212,100 11.50 11.50 11.14 1,800 0 0.0
10/05/2024
11.14
 166,900 11.26 11.42 11.14 2,000 600 0.0
09/05/2024
11.14
 274,200 10.42 11.14 10.42 1,800 90,700 -1.2
08/05/2024
10.42
 352,300 10.46 10.46 10.42 1,000 296,100 -3.8
07/05/2024
10.46
 180,000 10.50 10.54 10.37 3,300 161,600 -2.1
06/05/2024
10.46
 146,400 10.58 10.62 10.46 20,000 139,100 -1.5
03/05/2024
10.46
 253,400 10.46 10.70 10.42 0 232,200 -3.0
02/05/2024
10.46
 72,000 10.46 10.46 10.21 11,500 47,000 -0.5
26/04/2024
10.46
 39,300 10.46 10.54 10.46 0 31,800 -0.4
25/04/2024
10.46
 4,700 10.42 10.46 10.42 0 1,700 -0.0
24/04/2024
10.42
 4,500 10.46 10.46 10.42 1,500 2,200 -0.0
23/04/2024
10.42
 4,200 10.37 10.42 10.33 0 1,300 -0.0
22/04/2024
10.29
 2,800 10.13 10.29 10.13 100 0 0.0
19/04/2024
10.37
 16,400 10.37 10.37 10.29 0 800 -0.0
17/04/2024
10.37
 2,700 10.42 10.42 10.37 0 100 -0.0
16/04/2024
10.37
 14,300 10.37 10.37 10.29 0 500 -0.0
15/04/2024
10.37
 8,100 10.46 10.46 10.37 0 2,000 -0.0
12/04/2024
10.46
 7,500 10.42 10.50 10.42 0 6,900 -0.1
11/04/2024
10.42
 7,600 10.58 10.58 10.37 0 0 0
10/04/2024
10.58
 17,900 10.42 10.58 10.42 0 3,000 -0.0
09/04/2024
10.33
 20,300 10.42 10.42 10.29 0 0 0
08/04/2024
10.42
 9,400 10.46 10.46 10.42 0 6,200 -0.1
05/04/2024
10.42
 16,600 10.46 10.46 10.33 0 2,100 -0.0
04/04/2024
10.46
 35,900 10.46 10.46 10.42 0 31,100 -0.4
03/04/2024
10.46
 39,400 10.46 10.54 10.46 200 32,500 -0.4
02/04/2024
10.46
 31,800 10.33 10.46 10.29 0 9,000 -0.1
01/04/2024
10.37
 4,000 10.42 10.42 10.37 0 600 -0.0
29/03/2024
10.37
 7,800 10.42 10.42 10.37 0 3,000 -0.0
28/03/2024
10.42
 9,800 10.33 10.42 10.33 0 0 0
27/03/2024
10.37
 20,200 10.42 10.42 10.33 0 0 0
26/03/2024
10.37
 4,800 10.37 10.37 10.37 200 1,400 -0.0
25/03/2024
10.37
 11,400 10.54 10.54 10.37 0 0 0
22/03/2024
10.46
 8,900 10.46 10.46 10.42 0 3,100 -0.0
21/03/2024
10.46
 6,100 10.46 10.50 10.37 0 2,700 -0.0
20/03/2024
10.46
 3,500 10.42 10.46 10.37 0 0 0
19/03/2024
10.46
 22,500 10.42 10.50 10.37 0 16,100 -0.2
18/03/2024
10.42
 11,400 10.46 10.50 10.33 0 0 0
15/03/2024
10.46
 700 10.42 10.46 10.42 0 0 0
14/03/2024
10.42
 3,500 10.46 10.50 10.42 0 1,000 -0.0
13/03/2024
10.46
 10,500 10.46 10.46 10.37 0 4,600 -0.1
12/03/2024
10.42
 24,100 10.37 10.46 10.37 0 2,700 -0.0
11/03/2024
10.37
 55,300 10.46 10.50 10.37 0 34,000 -0.4
08/03/2024
10.46
 29,400 10.46 10.46 10.37 0 15,000 -0.2
07/03/2024
10.46
 55,200 10.50 10.50 10.42 0 15,100 -0.2
06/03/2024
10.50
 11,500 10.62 10.70 10.50 0 200 -0.0
05/03/2024
10.70
 29,400 10.54 10.74 10.54 0 0 0
04/03/2024
10.50
 5,300 10.50 10.54 10.50 232,500 231,400 0.0
01/03/2024
10.50
 19,100 10.46 10.62 10.46 300 800 -0.0
29/02/2024
10.46
 21,200 10.50 10.50 10.37 0 0 0
28/02/2024
10.50
 25,600 10.54 10.54 10.50 5,000 0 0.1
27/02/2024
10.46
 13,800 10.42 10.54 10.33 100 0 0.0
26/02/2024
10.42
 12,700 10.58 10.58 10.42 0 0 0
23/02/2024
10.54
 11,800 10.58 10.62 10.54 400 0 0.0
22/02/2024
10.58
 17,700 10.62 10.62 10.46 0 0 0
21/02/2024
10.62
 15,500 10.62 10.70 10.62 0 5,038 -0.1
20/02/2024
10.62
 10,700 10.62 10.62 10.58 0 0 0
19/02/2024
10.58
 20,800 10.62 10.62 10.46 0 0 0
16/02/2024
10.62
 9,600 10.62 10.62 10.58 0 0 0
15/02/2024
10.58
 81,300 10.46 10.58 10.42 0 61,500 -0.8
07/02/2024
10.46
 12,600 10.46 10.46 10.37 0 1,700 -0.0
06/02/2024
10.46
 25,900 10.46 10.46 10.33 0 14,242 -0.2
05/02/2024
10.46
 12,000 10.54 10.54 10.46 0 0 0
02/02/2024
10.62
 10,200 10.78 10.78 10.58 0 4,300 -0.1
01/02/2024
10.58
 8,300 10.62 10.70 10.54 0 4,000 -0.1
31/01/2024
10.50
 19,500 10.78 10.78 10.50 500 0 0.0
30/01/2024
10.78
 8,400 10.82 10.82 10.62 500 5,000 -0.1
29/01/2024
10.86
 3,600 10.62 10.98 10.62 0 0 0
26/01/2024
10.94
 8,900 10.94 10.98 10.86 0 0 0
25/01/2024
11.02
 1,900 10.90 11.02 10.86 0 0 0
24/01/2024
11.02
 9,400 10.98 11.02 10.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |