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)
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
28/11/2023
10.29
 18,800 10.29 10.42 10.01 4,300 0 0.1
27/11/2023
10.29
 600 10.33 10.33 10.29 0 0 0
24/11/2023
10.33
 4,200 10.37 10.37 10.25 0 0 0
23/11/2023
10.37
 14,300 10.78 10.78 10.37 0 0 0
22/11/2023
10.78
 5,900 10.86 10.86 10.66 0 0 0
21/11/2023
10.86
 48,700 10.37 10.86 10.29 0 0 0
20/11/2023
10.37
 9,200 10.46 10.46 10.33 0 0 0
17/11/2023
10.46
 14,100 10.50 10.50 10.25 100 0 0.0
16/11/2023
10.50
 25,000 10.25 10.58 10.21 0 0 0
15/11/2023
10.25
 19,500 10.21 10.33 10.17 0 0 0
14/11/2023
10.21
 19,300 10.21 10.46 10.21 0 0 0
13/11/2023
10.21
 30,500 10.33 10.46 10.13 0 300 -0.0
10/11/2023
10.33
 46,100 10.74 10.74 10.33 0 0 0
09/11/2023
10.74
 95,500 10.62 10.82 10.37 0 0 0
08/11/2023
10.62
 10,700 10.66 10.86 10.62 0 500 -0.0
07/11/2023
10.66
 8,600 10.90 10.90 10.54 0 0 0
06/11/2023
10.90
 3,600 10.78 10.94 10.78 0 0 0
03/11/2023
10.78
 10,400 11.18 11.18 10.78 0 100 -0.0
02/11/2023
11.18
 12,500 10.86 11.18 10.86 0 0 0
01/11/2023
10.86
 12,700 10.74 10.86 10.46 0 0 0
31/10/2023
10.74
 16,400 11.54 11.54 10.74 0 0 0
30/10/2023
11.54
 8,800 11.70 11.70 11.06 0 0 0
27/10/2023
11.70
 2,500 11.78 11.78 11.26 0 0 0
26/10/2023
11.78
 26,100 11.94 11.94 11.26 3,600 0 0.1
25/10/2023
11.94
 9,900 11.94 11.98 11.82 0 2,700 -0.0
24/10/2023
11.94
 15,700 11.94 11.98 11.74 0 0 0
23/10/2023
11.94
 15,800 11.90 11.94 11.82 0 0 0
20/10/2023
11.90
 15,500 11.94 11.94 11.66 600 0 0.0
19/10/2023
11.94
 5,200 11.98 11.98 11.90 1,600 0 0.0
18/10/2023
11.98
 15,000 12.10 12.10 11.98 400 0 0.0
17/10/2023
12.10
 5,200 12.26 12.39 12.06 900 0 0.0
16/10/2023
12.26
 7,100 12.14 12.26 12.06 0 0 0
13/10/2023
12.14
 5,400 12.39 12.39 12.06 0 0 0
12/10/2023
12.39
 2,400 12.39 12.47 12.39 400 300 0.0
11/10/2023
12.39
 4,800 12.51 12.51 12.35 0 0 0
10/10/2023
12.51
 6,500 12.26 12.55 12.22 0 0 0
09/10/2023
12.26
 19,300 12.31 12.67 12.26 0 0 0
06/10/2023
12.31
 3,900 12.31 12.31 12.06 1,600 0 0.0
05/10/2023
12.31
 5,200 12.43 12.43 12.31 600 0 0.0
04/10/2023
12.43
 34,800 12.22 12.43 12.22 0 0 0
03/10/2023
12.22
 9,000 12.47 12.59 12.06 700 0 0.0
02/10/2023
12.47
 3,300 12.39 12.47 12.39 300 0 0.0
29/09/2023
12.39
 8,500 12.26 12.51 12.31 0 0 0
28/09/2023
12.26
 26,900 12.43 12.47 12.14 2,900 0 0.0
27/09/2023
12.43
 61,700 12.35 12.51 12.22 27,600 0 0.4
26/09/2023
12.35
 40,000 12.26 12.47 12.26 22,800 100 0.3
25/09/2023
12.26
 78,000 12.83 12.87 12.26 54,300 0 0.8
22/09/2023
12.83
 54,900 12.95 12.95 12.47 13,500 0 0.2
21/09/2023
12.95
 40,500 13.11 13.15 12.87 1,000 0 0.0
20/09/2023
13.11
 28,300 12.99 13.11 12.99 5,000 0 0.1
19/09/2023
12.99
 19,000 12.95 13.03 12.83 3,700 0 0.1
18/09/2023
12.95
 27,900 13.27 13.27 12.95 0 0 0
15/09/2023
13.27
 28,000 13.19 13.27 13.07 2,300 3,400 -0.0
14/09/2023
13.19
 34,600 13.19 13.39 13.03 0 0 0
13/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/09/2023
13.19
 177,200 13.35 13.63 13.19 30,000 151,100 -2.0
12/09/2023
13.35
 31,100 13.39 13.47 13.27 0 0 0
11/09/2023
13.39
 53,400 13.58 13.62 13.39 0 0 0
08/09/2023
13.58
 52,500 13.55 13.66 13.31 16,500 0 0.3
07/09/2023
13.55
 73,400 13.39 13.58 13.27 24,300 0 0.4
06/09/2023
13.39
 90,300 13.43 13.43 13.23 28,000 10,100 0.3
05/09/2023
13.43
 81,700 13.47 13.62 13.35 800 22,500 -0.4
31/08/2023
13.47
 25,300 13.43 13.66 13.43 0 500 -0.0
30/08/2023
13.43
 53,900 13.23 13.58 13.23 0 0 0
29/08/2023
13.23
 36,700 13.23 13.23 13.08 0 0 0
28/08/2023
13.23
 64,000 13.12 13.23 12.88 39,400 0 0.7
25/08/2023
13.12
 64,500 13.08 13.12 12.96 20,000 0 0.3
24/08/2023
13.08
 76,300 13.08 13.12 12.96 30,000 100 0.5
23/08/2023
13.08
 37,900 13.27 13.27 13.04 600 0 0.0
22/08/2023
13.27
 105,700 13.19 13.27 12.92 28,700 0 0.5
21/08/2023
13.19
 51,000 13.04 13.27 12.88 800 0 0.0
18/08/2023
13.04
 153,000 13.82 13.86 12.88 24,100 0 0.4
17/08/2023
13.82
 88,600 13.58 14.21 13.55 300 400 -0.0
16/08/2023
13.58
 118,200 13.43 13.66 13.35 57,700 200 1.0
15/08/2023
13.43
 105,600 13.39 13.47 13.23 37,400 0 0.6
14/08/2023
13.39
 83,500 13.51 13.51 13.35 46,700 0 0.8
11/08/2023
13.51
 84,000 13.43 13.55 13.39 47,900 0 0.8
10/08/2023
13.43
 65,100 13.55 13.55 13.39 39,100 0 0.7
09/08/2023
13.55
 94,700 13.70 13.74 13.43 29,700 0 0.5
08/08/2023
13.70
 134,300 13.35 13.86 13.27 21,400 800 0.4
07/08/2023
13.35
 153,600 13.31 13.43 13.23 55,300 0 0.9
04/08/2023
13.31
 169,000 13.55 13.66 13.19 16,300 0 0.3
03/08/2023
13.55
 91,600 13.31 13.74 13.35 300 0 0.0
02/08/2023
13.31
 224,700 13.86 13.86 13.27 2,600 1,700 0.0
01/08/2023
13.86
 81,700 14.17 14.44 13.86 7,600 0 0.1
31/07/2023
14.17
 362,400 14.64 14.64 13.62 2,500 2,100 0.0
28/07/2023
14.64
 342,000 15.73 15.73 14.64 2,800 0 0.1
27/07/2023: Cổ tức tiền mặt tỉ lệ: 40%
27/07/2023
15.73
 368,500 16.90 16.90 15.73 7,100 4,500 0.1
26/07/2023
16.90
 428,300 17.33 17.40 16.80 8,200 98,600 -2.4
25/07/2023
17.33
 490,100 16.71 17.76 16.80 10,300 187,100 -4.6
24/07/2023
16.71
 432,800 16.54 16.71 16.34 5,200 85,000 -2.0
21/07/2023
16.54
 236,300 16.44 16.77 16.24 3,100 9,000 -0.1
20/07/2023
16.44
 89,200 16.28 16.87 16.24 100 12,000 -0.3
19/07/2023
16.28
 273,200 16.74 16.84 15.82 10,000 5,000 0.1
18/07/2023
16.74
 567,700 15.98 17.07 16.67 24,000 3,000 0.5
17/07/2023
15.98
 451,600 14.96 15.98 15.98 0 0 0
14/07/2023
14.96
 474,400 14.00 14.96 14.43 0 0 0
13/07/2023
14.00
 58,000 14.10 14.17 13.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |