CTCP Ánh Dương Việt Nam (vns)

8.09
0.10
(1.25%)
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
(2026-03-30) 		-0.39 -4.65% 472,300 -142,000 0
7.95
8.38
8.09
2 tháng
(2026-03-02) 		-1.21 -13.15% 876,800 -120,800 0.2
7.95
9.24
8.09
3 tháng
(2026-01-29) 		-1.39 -14.82% 1,130,300 -201,600 -0.5
7.95
9.47
8.09
6 tháng
(2025-10-31) 		-1.46 -15.45% 2,065,300 -145,400 0.0
7.95
9.47
8.09
12 tháng
(2025-05-05) 		-1.59 -16.62% 5,567,100 -195,501 -0.6
7.95
10.65
8.09
24 tháng
(2024-05-09) 		-3.15 -28.27% 18,758,600 -10,142,272 -108.7
7.95
11.30
8.09
36 tháng
(2023-05-15) 		-3.28 -29.10% 32,247,700 -11,071,652 -122.9
7.95
17.33
8.09
60 tháng
(2021-05-25) 		1.79 28.89% 40,618,300 -10,991,543 -110.9
5.48
17.33
8.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
11.01
 900 11.10 11.10 10.97 0 0 0
22/05/2023
11.10
 8,200 11.10 11.10 10.81 300 0 0.0
19/05/2023
11.10
 4,700 11.14 11.17 11.10 4,000 0 0.1
18/05/2023
11.14
 7,400 11.10 11.17 11.10 5,300 0 0.1
17/05/2023
11.10
 31,200 11.27 11.33 11.10 3,900 0 0.1
16/05/2023
11.27
 24,700 11.27 11.47 11.27 18,900 0 0.3
15/05/2023: Cổ tức tiền mặt tỉ lệ: 8%
15/05/2023
11.27
 42,100 11.20 11.37 11.24 10,300 0 0.2
12/05/2023
11.20
 14,000 11.36 11.42 11.20 0 0 0
11/05/2023
11.36
 50,500 11.33 11.39 11.08 36,000 0 0.6
10/05/2023
11.33
 38,300 11.11 11.36 11.11 16,000 0 0.3
09/05/2023
11.11
 36,000 11.30 11.33 11.11 10,000 0 0.2
08/05/2023
11.30
 6,600 11.27 11.33 11.08 0 0 0
05/05/2023
11.27
 8,000 11.20 11.36 11.20 0 0 0
04/05/2023
11.20
 61,500 11.33 11.39 11.20 0 0 0
28/04/2023
11.33
 15,700 11.30 11.39 11.33 0 0 0
27/04/2023
11.30
 48,400 11.11 11.71 11.05 0 0 0
26/04/2023
11.11
 6,800 10.83 11.20 10.86 0 100 -0.0
25/04/2023
10.83
 36,800 11.33 11.33 10.83 0 0 -0.0
24/04/2023
11.33
 80,100 11.90 11.90 11.33 0 200 -0.0
21/04/2023
11.90
 53,200 11.49 11.96 11.64 0 0 0.0
20/04/2023
11.49
 195,000 10.76 11.49 10.76 2,200 300 0.0
19/04/2023
10.76
 5,200 10.76 10.76 10.76 0 0 0.1
18/04/2023
10.76
 1,200 10.70 10.76 10.70 0 0 0.1
17/04/2023
10.70
 3,100 10.73 10.73 10.70 0 0 0.1
14/04/2023
10.73
 7,500 10.73 10.73 10.64 0 0 0.1
13/04/2023
10.73
 700 10.64 10.79 10.73 0 0 0.1
12/04/2023
10.64
 17,800 10.67 10.73 10.57 5,000 0 0.1
11/04/2023
10.67
 10,600 10.70 10.70 10.57 4,800 0 0.1
10/04/2023
10.70
 13,000 10.70 10.70 10.32 200 0 0.0
07/04/2023
10.70
 12,700 10.83 10.83 10.70 0 0 -0.0
06/04/2023
10.83
 18,300 10.86 10.86 10.70 0 0 -0.0
05/04/2023
10.86
 10,400 10.89 10.89 10.70 0 0 -0.0
04/04/2023
10.89
 100 10.86 10.89 10.89 0 0 -0.0
03/04/2023
10.86
 12,300 10.89 10.89 10.70 0 0 -0.0
31/03/2023
10.89
 2,700 10.70 10.89 10.60 0 200 -0.0
30/03/2023
10.70
 1,000 10.95 10.95 10.70 0 0 0
29/03/2023
10.95
 1,300 11.01 11.01 10.79 0 0 0
28/03/2023
11.01
 290,800 10.92 11.45 10.57 0 0 0
27/03/2023
10.92
 12,100 11.01 11.01 10.70 0 0 0
24/03/2023
11.01
 14,900 11.01 11.30 10.73 0 0 0
23/03/2023
11.01
 5,800 11.05 11.05 10.83 0 0 0
22/03/2023
11.05
 5,600 10.95 11.20 10.20 0 0 0
21/03/2023
10.95
 100 10.92 10.95 10.95 0 0 -0.0
20/03/2023
10.92
 1,800 10.95 10.95 10.70 0 0 0.0
17/03/2023
10.95
 100 11.01 11.01 10.95 0 0 0.0
16/03/2023
11.01
 0 11.01 11.01 11.01 0 0 0.0
15/03/2023
11.01
 11,200 10.79 11.01 10.79 0 0 0.0
14/03/2023
10.79
 11,100 11.14 11.14 10.79 0 0 0.0
13/03/2023
11.14
 600 11.20 11.20 11.14 0 0 0.0
10/03/2023
11.20
 7,900 11.27 11.27 10.95 0 0 0.0
09/03/2023
11.27
 23,800 11.01 11.33 10.79 2,700 0 0.0
08/03/2023
11.01
 100 10.95 11.01 11.01 0 0 -0.0
07/03/2023
10.95
 17,700 11.01 11.01 10.70 0 0 -0.0
06/03/2023
11.01
 37,300 10.98 11.05 10.70 0 0 -0.0
03/03/2023
10.98
 14,500 10.70 11.01 10.70 0 300 -0.0
02/03/2023
10.70
 100 10.95 10.95 10.70 0 0 -0.0
01/03/2023
10.95
 2,300 10.83 10.98 10.54 0 600 -0.0
28/02/2023
10.83
 1,500 10.95 10.95 10.83 0 0 -0.0
27/02/2023
10.95
 1,700 10.98 10.98 10.70 0 0 -0.0
24/02/2023
10.98
 100 10.98 10.98 10.98 0 0 -0.0
23/02/2023
10.98
 16,500 11.01 11.01 10.76 0 0 -0.0
22/02/2023
11.01
 6,900 11.20 11.20 11.01 0 0 -0.0
21/02/2023
11.20
 10,000 11.14 11.20 11.01 0 88 -0.0
20/02/2023
11.14
 22,400 11.08 11.14 10.89 0 1,900 -0.0
17/02/2023
11.08
 300 11.20 11.20 11.08 0 0 -0.0
16/02/2023
11.20
 2,400 11.01 11.20 11.20 0 100 -0.0
15/02/2023
11.01
 4,900 11.33 11.33 11.01 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |