CTCP Ánh Dương Việt Nam (vns)

8.09
0.10
(1.25%)
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
(2026-03-30) 		-0.39 -4.65% 472,300 -142,000 0
7.95
8.38
8.09
2 tháng
(2026-03-02) 		-1.21 -13.15% 876,800 -120,800 0.2
7.95
9.24
8.09
3 tháng
(2026-01-29) 		-1.39 -14.82% 1,130,300 -201,600 -0.5
7.95
9.47
8.09
6 tháng
(2025-10-31) 		-1.46 -15.45% 2,065,300 -145,400 0.0
7.95
9.47
8.09
12 tháng
(2025-05-05) 		-1.59 -16.62% 5,567,100 -195,501 -0.6
7.95
10.65
8.09
24 tháng
(2024-05-09) 		-3.15 -28.27% 18,758,600 -10,142,272 -108.7
7.95
11.30
8.09
36 tháng
(2023-05-15) 		-3.28 -29.10% 32,247,700 -11,071,652 -122.9
7.95
17.33
8.09
60 tháng
(2021-05-25) 		1.79 28.89% 40,618,300 -10,991,543 -110.9
5.48
17.33
8.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
10.86
 18,200 10.98 10.98 10.86 0 0 0
22/01/2024
10.98
 17,300 10.94 10.98 10.94 0 900 -0.0
19/01/2024
11.02
 19,000 11.02 11.06 10.98 0 0 0
18/01/2024
11.02
 17,700 10.98 11.10 10.94 0 0 0
17/01/2024
10.94
 3,700 11.10 11.10 10.94 0 0 0
16/01/2024
11.02
 9,900 10.74 11.02 10.74 0 0 0
15/01/2024
10.78
 11,700 10.94 10.98 10.78 0 1,500 -0.0
12/01/2024
10.98
 22,300 10.98 10.98 10.62 0 0 0
11/01/2024
11.06
 2,300 11.06 11.10 11.06 0 0 0
10/01/2024
11.06
 54,100 10.98 11.22 10.86 500 0 0.0
09/01/2024
11.10
 9,100 11.18 11.26 10.98 0 200 -0.0
08/01/2024
11.26
 55,500 11.22 11.62 11.10 0 16,100 -0.2
05/01/2024
11.22
 46,400 10.78 11.26 10.78 0 0 0
04/01/2024
10.74
 13,400 10.82 10.90 10.74 0 3,100 -0.0
03/01/2024
10.78
 25,100 10.70 10.94 10.70 0 6,100 -0.1
02/01/2024
10.70
 8,200 10.70 10.74 10.62 300 0 0.0
29/12/2023
10.62
 10,200 10.58 10.70 10.46 500 6,400 -0.1
28/12/2023
10.58
 14,600 10.62 10.62 10.58 0 0 0
27/12/2023
10.62
 4,400 10.62 10.70 10.62 0 0 0
26/12/2023
10.62
 2,800 10.62 10.62 10.54 0 0 0
25/12/2023
10.62
 9,100 10.46 10.62 10.46 0 0 0
22/12/2023
10.46
 25,300 10.50 10.58 10.46 0 17,200 -0.2
21/12/2023
10.50
 3,500 10.70 10.70 10.46 0 0 0
20/12/2023
10.70
 22,700 10.78 10.78 10.54 0 0 0
19/12/2023
10.78
 24,500 10.54 10.78 10.50 0 700 -0.0
18/12/2023
10.54
 7,100 10.70 10.70 10.54 100 0 0.0
15/12/2023
10.70
 20,800 10.74 10.74 10.58 0 0 0
14/12/2023
10.74
 17,300 10.74 10.86 10.62 0 0 0
13/12/2023
10.74
 10,100 10.90 11.10 10.70 0 0 0
12/12/2023
10.90
 23,600 10.78 10.90 10.78 0 0 0
11/12/2023
10.78
 7,900 10.70 10.78 10.66 0 0 0
08/12/2023
10.70
 32,700 10.42 10.74 10.46 0 0 0
07/12/2023
10.42
 8,200 10.58 10.58 10.37 0 3,000 -0.0
06/12/2023
10.58
 5,900 10.50 10.62 10.50 0 0 0
05/12/2023
10.50
 8,500 10.50 10.70 10.50 0 0 0
04/12/2023
10.50
 9,800 10.33 10.54 10.33 0 0 0
01/12/2023
10.33
 5,500 10.33 10.46 10.33 0 0 0
30/11/2023
10.33
 8,900 10.46 10.46 10.33 0 0 0
29/11/2023
10.46
 30,500 10.29 10.62 10.37 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |