CTCP Ánh Dương Việt Nam (vns)

7.80
0.15
(1.96%)
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
(2026-06-29) 		-0.22 -2.80% 81,200 -12,000 0
7.51
7.98
7.80
2 tháng
(2026-06-01) 		-0.24 -3.04% 131,200 -13,000 0
7.51
8.08
7.80
3 tháng
(2026-05-04) 		-0.35 -4.38% 267,300 -17,800 0
7.51
8.09
7.80
6 tháng
(2026-01-30) 		-1.69 -18.09% 1,373,700 -199,800 -0.4
7.51
9.47
7.80
12 tháng
(2025-08-04) 		-2.13 -21.78% 3,269,600 -179,100 -0.1
7.51
9.89
7.80
24 tháng
(2024-08-08) 		-1.80 -19.01% 10,440,500 -7,057,572 -70.0
7.51
10.65
7.80
36 tháng
(2023-08-14) 		-5.74 -42.87% 24,398,600 -11,029,252 -118.9
7.51
13.82
7.80
60 tháng
(2021-08-24) 		1.67 27.95% 40,638,000 -10,953,943 -110.4
5.73
17.33
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |