CTCP Ánh Dương Việt Nam (vns)

8.99
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
(2026-02-11) 		-0.26 -2.81% 247,000 24,200 0.2
8.70
9.47
8.99
2 tháng
(2026-01-12) 		-0.26 -2.81% 577,200 -8,000 -0.0
8.70
9.47
8.99
3 tháng
(2025-12-15) 		-0.26 -2.81% 749,700 -7,200 -0.0
8.70
9.47
8.99
6 tháng
(2025-09-15) 		-0.70 -7.22% 1,678,200 16,300 0.2
8.70
9.72
8.99
12 tháng
(2025-03-18) 		-0.50 -5.28% 5,802,300 -48,201 -0.5
8.70
10.65
8.99
24 tháng
(2024-03-25) 		-1.38 -13.35% 19,418,700 -10,974,672 -121.4
8.70
11.30
8.99
36 tháng
(2023-03-29) 		-1.96 -17.91% 32,331,100 -10,856,252 -121.2
8.70
17.33
8.99
60 tháng
(2021-04-08) 		2.38 36.04% 40,010,000 -10,849,243 -110.9
5.48
17.33
8.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |