CTCP Ánh Dương Việt Nam (vns)

7.85
0.15
(1.95%)
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
(2026-05-13) 		-0.06 -0.77% 149,600 -5,100 0
7.58
8.08
7.85
2 tháng
(2026-04-13) 		-0.33 -4.11% 344,100 -10,200 0
7.58
8.09
7.85
3 tháng
(2026-03-16) 		-1.15 -12.99% 863,200 -147,900 -0.0
7.58
9
7.85
6 tháng
(2025-12-15) 		-1.55 -16.76% 1,614,400 -155,000 -0.0
7.58
9.47
7.85
12 tháng
(2025-06-17) 		-1.84 -19.29% 4,984,300 -202,000 -0.5
7.58
10.65
7.85
24 tháng
(2024-06-24) 		-2.29 -22.93% 12,186,000 -7,480,872 -74.8
7.58
10.65
7.85
36 tháng
(2023-06-28) 		-6.40 -45.40% 30,559,700 -11,148,552 -124.2
7.58
17.33
7.85
60 tháng
(2021-07-08) 		1.91 32.98% 40,673,900 -11,007,643 -111.0
5.48
17.33
7.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |