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)
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
12/07/2023
14.10
 51,600 14.43 14.50 13.44 0 0 0
11/07/2023
14.43
 73,400 14.46 14.46 14.37 0 0 0
10/07/2023
14.46
 60,900 14.37 14.46 14.27 0 1,200 -0.0
07/07/2023
14.37
 55,400 14.43 14.50 14.27 0 0 0
06/07/2023
14.43
 43,900 14.37 14.43 14.17 0 0 0
05/07/2023
14.37
 78,100 14.27 14.43 14.17 0 0 0
04/07/2023
14.27
 49,300 14.07 14.27 13.90 0 5,000 -0.1
03/07/2023
14.07
 33,800 14.10 14.33 13.90 0 0 0
30/06/2023
14.10
 42,900 14.07 14.17 13.97 500 8,700 -0.2
29/06/2023
14.07
 42,700 14.10 14.37 14.07 0 1,300 -0.0
28/06/2023
14.10
 45,400 14.43 14.43 14.04 0 300 -0.0
27/06/2023
14.43
 80,200 14.56 14.70 14.23 100 0 0.0
26/06/2023
14.56
 87,100 14.83 15.78 14.50 5,900 3,500 0.1
23/06/2023
14.83
 444,200 13.87 14.83 14.73 3,600 0 0.1
22/06/2023
13.87
 327,800 12.98 13.87 13.84 100 0 0.0
21/06/2023
12.98
 100,800 12.19 12.98 12.19 5,000 300 0.1
20/06/2023
12.19
 19,300 11.86 12.19 12.06 0 0 0
19/06/2023
11.86
 16,200 11.86 12.13 11.86 0 1,000 -0.0
16/06/2023
11.86
 6,200 11.96 11.96 11.86 0 0 0
15/06/2023
11.96
 25,800 11.86 11.96 11.86 5,000 0 0.1
14/06/2023
11.86
 16,800 11.83 11.86 11.70 0 0 0
13/06/2023
11.83
 6,200 11.83 11.89 11.70 0 0 0
12/06/2023
11.83
 2,600 11.57 11.83 11.53 0 0 0
09/06/2023
11.57
 1,800 11.66 11.86 11.57 500 0 0.0
08/06/2023
11.66
 7,000 11.93 11.93 11.66 700 0 0.0
07/06/2023
11.93
 4,500 11.86 12.06 11.63 0 0 0
06/06/2023
11.86
 29,500 11.86 11.99 11.47 300 5,300 -0.1
05/06/2023
11.86
 18,500 11.93 11.99 11.53 1,100 1,000 0.0
02/06/2023
11.93
 13,000 12.13 12.52 11.93 6,400 0 0.1
01/06/2023
12.13
 316,700 11.33 12.13 11.40 0 0 0
31/05/2023
11.33
 22,800 11.40 11.47 11.27 100 200 -0.0
30/05/2023
11.40
 23,100 11.40 11.53 11.33 900 0 0.0
29/05/2023
11.40
 28,200 11.40 11.53 11.40 0 0 0
26/05/2023
11.40
 85,300 11.14 11.66 11.20 0 0 0
25/05/2023
11.14
 37,900 11.01 11.14 10.94 0 0 0
24/05/2023
11.01
 26,600 11.01 11.17 10.94 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |