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)
14/02/2023
11.33
 2,200 11.45 11.45 10.83 0 0 -0.0
13/02/2023
11.45
 1,800 11.61 11.61 11.14 0 0 -0.0
10/02/2023
11.61
 2,700 11.49 11.71 11.39 0 300 -0.0
09/02/2023
11.49
 100 11.58 11.58 11.49 0 0 -0.0
08/02/2023
11.58
 700 11.39 11.58 11.39 0 600 -0.0
07/02/2023
11.39
 9,900 11.67 11.67 11.11 0 0 -0.0
06/02/2023
11.67
 1,000 11.55 11.67 11.55 0 100 -0.0
03/02/2023
11.55
 200 11.55 11.55 11.55 200 0 0.0
02/02/2023
11.55
 11,200 11.45 11.58 11.01 0 0 0.0
01/02/2023
11.45
 23,800 11.67 11.67 11.05 0 0 0.0
31/01/2023
11.67
 28,000 11.67 11.67 11.52 0 0 0.0
30/01/2023
11.67
 39,600 11.80 11.90 11.64 800 0 0.0
27/01/2023
11.80
 30,900 11.42 11.90 11.52 0 800 -0.0
19/01/2023
11.42
 28,100 10.70 11.42 11.08 0 100 -0.0
18/01/2023
10.70
 18,000 11.14 11.30 10.70 0 0 0.0
17/01/2023
11.14
 9,600 11.01 11.33 10.83 0 0 0.0
16/01/2023
11.01
 6,100 11.01 11.20 11.01 200 0 0.0
13/01/2023
11.01
 1,500 10.86 11.01 10.95 0 0 0.0
12/01/2023
10.86
 400 11.01 11.01 10.86 0 0 0.0
11/01/2023
11.01
 0 11.01 11.01 11.01 0 0 0.0
10/01/2023
11.01
 200 11.14 11.14 11.01 100 0 0.0
09/01/2023
11.14
 100 10.70 11.14 11.14 0 0 0.4
06/01/2023
10.70
 6,700 10.70 10.70 10.38 0 0 0.0
05/01/2023
10.70
 1,100 10.89 10.89 10.70 0 0 0.0
04/01/2023
10.89
 300 10.95 10.95 10.89 0 0 0.0
03/01/2023
10.95
 400 10.83 10.95 10.92 0 0 0.0
30/12/2022
10.83
 500 10.92 10.98 10.32 0 0 0.0
29/12/2022
10.92
 5,400 10.98 10.98 10.38 500 0 0.0
28/12/2022
10.98
 200 10.86 10.98 10.98 0 0 1.1
27/12/2022
10.86
 8,300 11.01 11.01 10.35 0 0 1.1
26/12/2022
11.01
 23,100 10.70 11.33 10.70 0 0 1.1
23/12/2022
10.70
 1,100 10.92 10.92 10.29 0 0 1.1
22/12/2022
10.92
 600 10.26 10.95 10.92 0 0 1.1
21/12/2022
10.26
 83,300 10.92 10.92 10.16 69,700 0 1.1
20/12/2022
10.92
 3,500 11.23 11.23 10.48 0 0 -0.0
19/12/2022
11.23
 1,300 10.70 11.33 10.26 0 700 -0.0
16/12/2022
10.70
 7,300 11.14 11.14 10.48 6,500 0 0.1
15/12/2022
11.14
 6,700 11.17 11.17 10.42 0 0 0.4
14/12/2022
11.17
 1,000 10.98 11.27 10.38 0 0 0.4
13/12/2022
10.98
 25,500 10.98 11.30 10.98 25,000 0 0.4
12/12/2022
10.98
 1,100 10.70 11.33 10.98 500 0 0.0
09/12/2022
10.70
 31,200 10.57 10.70 10.51 25,000 0 0.4
08/12/2022
10.57
 17,100 10.60 10.67 10.32 15,300 13,600 0.0
07/12/2022
10.60
 2,900 10.67 10.92 10.01 0 0 -0.0
06/12/2022
10.67
 3,400 10.64 10.67 10.04 0 400 -0.0
05/12/2022
10.64
 35,100 10.42 10.64 10.35 20,600 0 0.3
02/12/2022
10.42
 43,800 10.98 10.98 10.29 30,000 100 0.5
01/12/2022
10.98
 12,400 10.95 11.05 10.26 600 0 0.0
30/11/2022
10.95
 11,700 10.70 11.30 10.20 0 400 -0.0
29/11/2022
10.70
 100 10.10 10.70 10.70 0 0 -0.0
28/11/2022
10.10
 8,800 9.47 10.10 9.50 0 0 -0.0
25/11/2022
9.47
 1,700 10.04 10.04 9.41 0 0 -0.0
24/11/2022
10.04
 3,600 10.38 10.38 9.66 0 0 -0.0
23/11/2022
10.38
 700 10.07 10.38 9.57 0 500 -0.0
22/11/2022
10.07
 44,800 10.07 10.57 9.38 20,000 900 0.3
21/11/2022
10.07
 500 9.94 10.32 9.31 100 0 0.0
18/11/2022
9.94
 1,200 9.69 10.07 9.03 0 0 0.0
17/11/2022
9.69
 400 9.28 9.76 9.69 0 0 0.0
16/11/2022
9.28
 100 8.75 9.28 9.28 0 0 0.0
15/11/2022
8.75
 6,100 8.81 8.81 8.21 1,000 300 0.0
14/11/2022
8.81
 58,600 9.13 9.13 8.50 22,600 0 0.3
11/11/2022
9.13
 8,900 9.76 9.82 9.13 500 0 0.0
10/11/2022
9.76
 68,000 10.10 10.10 9.41 40,000 0 0.6
09/11/2022
10.10
 26,000 10.10 10.45 9.50 0 0 0.1
08/11/2022
10.10
 3,300 10.54 10.54 10.10 0 0 0.1
07/11/2022
10.54
 11,100 10.51 10.57 9.94 8,100 0 0.1
04/11/2022
10.51
 13,600 10.64 10.64 10.13 0 0 0.3
03/11/2022
10.64
 5,900 10.89 10.89 10.64 0 0 0.3
02/11/2022
10.89
 6,700 10.64 11.27 9.98 0 0 0.3
01/11/2022
10.64
 7,000 10.64 10.98 10.64 0 0 0.3
31/10/2022
10.64
 7,200 10.73 10.73 10.64 0 0 0.3
28/10/2022
10.73
 15,200 11.33 11.61 10.60 0 0 0.3
27/10/2022
11.33
 4,000 11.36 11.36 10.73 0 0 0
26/10/2022
11.36
 23,200 11.45 11.45 10.67 0 0 0
25/10/2022
11.45
 52,800 11.99 11.99 11.17 14,400 0 0.3
24/10/2022
11.99
 15,800 12.87 12.87 11.99 0 0 0
21/10/2022
12.87
 33,800 13.81 13.81 12.87 0 0 0
20/10/2022
13.81
 65,100 13.22 14.03 13.53 0 5,600 -0.1
19/10/2022
13.22
 37,300 12.65 13.22 12.68 0 0 0
18/10/2022
12.65
 9,100 12.71 13.34 12.65 0 0 0.0
17/10/2022
12.71
 69,300 12.08 12.84 11.52 1,400 0 0.0
14/10/2022
12.08
 4,300 12.15 12.15 11.64 0 0 0.0
13/10/2022
12.15
 7,100 11.90 12.46 11.11 0 0 0.0
12/10/2022
11.90
 11,000 11.61 11.96 11.64 0 0 0.0
11/10/2022
11.61
 3,400 11.61 11.64 11.08 0 0 0.0
10/10/2022
11.61
 20,900 11.45 11.64 10.70 500 0 0.0
07/10/2022
11.45
 9,700 11.83 11.83 11.05 0 100 -0.0
06/10/2022
11.83
 5,100 12.12 12.37 11.67 0 0 -0.0
05/10/2022
12.12
 5,000 11.67 12.24 11.64 0 0 -0.0
04/10/2022
11.67
 3,600 11.64 12.40 11.23 0 0 -0.0
03/10/2022
11.64
 5,100 11.36 11.93 11.14 0 0 -0.0
30/09/2022
11.36
 14,500 11.90 12.34 11.23 0 0 -0.0
29/09/2022
11.90
 3,100 12.08 12.78 11.90 0 0 -0.0
28/09/2022
12.08
 73,200 12.43 12.46 11.58 0 0 -0.0
27/09/2022
12.43
 52,000 12.87 12.87 12.34 0 2,200 -0.0
26/09/2022
12.87
 27,900 13.81 13.81 12.87 0 0 0.3
23/09/2022
13.81
 21,800 13.97 13.97 13.28 11,800 0 0.3
22/09/2022
13.97
 22,200 13.72 14.03 13.56 0 30 -0.0
21/09/2022
13.72
 34,700 13.59 13.72 13.22 0 0 -0.1
20/09/2022
13.59
 24,800 13.59 13.78 13.03 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |