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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |