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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |