CTCP Ánh Dương Việt Nam (vns)

10.30
-0.10
(-0.96%)
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
(2024-08-20) 		-0.05 -0.48% 243,100 -11,800 -0.1
10.25
10.45
10.40
2 tháng
(2024-07-22) 		-0.55 -5.02% 982,000 -17,735 -0.2
10.15
10.95
10.40
3 tháng
(2024-06-21) 		-0.60 -5.45% 2,201,700 -429,335 -4.7
10.15
11.05
10.40
6 tháng
(2024-03-25) 		-1.02 -8.95% 10,248,600 -4,052,035 -51.0
10.15
12.44
10.40
12 tháng
(2023-09-25) 		-3.10 -22.98% 12,442,200 -4,169,315 -52.3
10.15
13.77
10.40
24 tháng
(2022-09-30) 		-2.11 -16.85% 24,961,100 -3,654,803 -37.3
9.63
19.08
10.40
36 tháng
(2021-10-05) 		3.05 41.59% 30,386,100 -3,891,906 -40.3
6.85
19.08
10.40
60 tháng
(2019-10-16) 		1.80 20.89% 42,571,600 -7,014,716 -73.1
5.02
19.08
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
6.72
 9,000 6.80 7.14 6.72 0 0 0
05/02/2021
6.80
 0 6.80 6.80 6.80 0 0 0
04/02/2021
6.80
 500 7.28 7.28 6.80 0 0 0
03/02/2021
7.28
 1,000 6.93 7.28 6.79 0 0 0
02/02/2021
6.93
 200 7.21 7.21 6.93 0 0 0
01/02/2021
7.21
 8,200 6.90 7.21 6.62 0 0 0
29/01/2021
6.90
 0 6.90 6.90 6.90 0 0 0
28/01/2021
6.90
 24,900 7.41 7.41 6.90 0 0 0
27/01/2021
7.41
 0 7.41 7.41 7.41 0 0 0
26/01/2021
7.41
 1,400 7.31 7.41 7.14 0 0 0
25/01/2021
7.31
 200 7.31 7.31 7.31 0 0 0
22/01/2021
7.31
 6,700 7.52 7.52 7.28 0 0 0
21/01/2021
7.52
 17,900 7.35 7.52 7.14 0 0 0
20/01/2021
7.35
 5,500 7.38 7.38 7.14 0 0 0
19/01/2021
7.38
 7,900 7.59 7.59 7.38 0 0 0
18/01/2021
7.59
 100 7.48 7.59 7.59 0 0 0
15/01/2021
7.48
 12,900 7.59 7.62 7.48 0 0 0
14/01/2021
7.59
 12,800 7.48 7.59 7.48 0 3,600 -0.0
13/01/2021
7.48
 5,300 7.48 7.48 7.48 0 0 0
12/01/2021
7.48
 2,700 7.55 7.55 7.48 0 0 0
11/01/2021
7.55
 29,300 7.55 7.59 7.45 200 200 0
08/01/2021
7.55
 4,800 7.41 7.55 7.38 0 0 0
07/01/2021
7.41
 1,000 7.55 7.55 7.28 0 0 0
06/01/2021
7.55
 0 7.55 7.55 7.55 0 0 0
05/01/2021
7.55
 700 7.59 7.59 7.55 200 0 0.0
04/01/2021
7.59
 300 7.59 7.59 7.59 0 0 0
31/12/2020
7.59
 690 7.41 7.59 7.41 0 70 -0.0
30/12/2020
7.41
 3,320 7.59 7.59 7.41 0 0 0
29/12/2020
7.59
 320 7.45 7.59 7.41 0 0 0
28/12/2020
7.45
 2,120 7.55 7.55 7.41 0 1,780 -0.0
25/12/2020
7.55
 2,000 7.59 7.59 7.41 0 0 0
24/12/2020
7.59
 40 7.59 7.59 7.41 0 10 -0.0
23/12/2020
7.59
 8,570 7.45 7.59 7.55 8,500 0 0.1
22/12/2020
7.45
 4,470 7.62 7.62 7.45 0 300 -0.0
21/12/2020
7.62
 620 7.62 7.62 7.52 0 0 0
18/12/2020
7.62
 150 7.55 7.62 7.55 0 0 0
17/12/2020
7.55
 3,570 7.55 7.62 7.55 3,200 0 0.0
16/12/2020
7.55
 860 7.59 7.83 7.55 0 0 0
15/12/2020
7.59
 1,470 7.59 7.59 7.41 0 0 0
14/12/2020
7.59
 1,800 7.59 7.59 7.59 0 0 0
11/12/2020
7.59
 430 7.62 7.62 7.59 0 0 0
10/12/2020
7.62
 13,980 7.62 7.62 7.24 0 0 0
09/12/2020
7.62
 1,000 7.73 7.73 7.62 0 0 0
08/12/2020
7.73
 4,320 7.83 7.83 7.73 0 0 0
07/12/2020
7.83
 19,440 7.52 7.86 7.48 0 0 0
04/12/2020
7.52
 470 7.62 7.62 7.52 60 0 0.0
03/12/2020
7.62
 1,460 7.62 7.62 7.62 0 0 0
02/12/2020
7.62
 3,440 7.62 7.83 7.62 0 20 -0.0
01/12/2020
7.62
 0 7.62 7.62 7.62 0 0 0
30/11/2020
7.62
 4,410 7.62 7.62 7.62 0 650 -0.0
27/11/2020
7.62
 13,130 7.52 7.62 7.38 0 0 0
26/11/2020
7.52
 0 7.52 7.52 7.52 0 0 0
25/11/2020
7.52
 2,140 7.38 7.69 7.41 0 0 0
24/11/2020
7.38
 3,920 7.55 7.55 7.07 40 1,560 -0.0
23/11/2020
7.55
 650 7.80 7.80 7.52 0 0 0
20/11/2020
7.80
 220 7.76 7.83 7.80 0 0 0
19/11/2020
7.76
 1,330 7.76 7.93 7.24 0 0 0
18/11/2020
7.76
 280 7.52 7.83 7.69 0 0 0
17/11/2020
7.52
 610 7.83 7.83 7.52 0 0 0
16/11/2020
7.83
 11,010 7.55 7.97 7.80 0 0 0
13/11/2020
7.55
 10,210 7.59 7.59 7.55 0 0 0
12/11/2020
7.59
 420 7.62 7.62 7.59 0 0 0
11/11/2020
7.62
 10 7.55 7.62 7.62 0 0 0
10/11/2020
7.55
 1,010 7.59 7.59 7.55 0 0 0
09/11/2020
7.59
 8,010 7.62 7.62 7.28 0 8,000 -0.1
06/11/2020
7.62
 0 7.62 7.62 7.62 0 0 0
05/11/2020
7.62
 10,010 7.62 7.62 7.62 0 0 0
04/11/2020
7.62
 25,010 7.38 7.62 7.55 0 0 0
03/11/2020
7.38
 10 7.55 7.55 7.38 0 0 0
02/11/2020
7.55
 20 7.48 7.55 7.41 0 0 0
30/10/2020
7.48
 0 7.48 7.48 7.48 0 0 0
29/10/2020
7.48
 710 7.48 7.48 7.10 0 10 -0.0
28/10/2020
7.48
 370 7.28 7.48 6.93 0 0 0
27/10/2020
7.28
 10 7.41 7.41 7.28 0 0 0
26/10/2020
7.41
 1,250 7.24 7.41 7.24 0 0 0
23/10/2020
7.24
 200 7.41 7.41 7.24 0 0 0
22/10/2020
7.41
 30 7.41 7.41 7.41 0 0 0
21/10/2020
7.41
 2,500 7.59 7.62 7.41 0 0 0
20/10/2020
7.59
 0 7.59 7.59 7.59 0 0 0
19/10/2020
7.59
 660 7.52 7.59 7.38 0 0 0
16/10/2020
7.52
 10 7.73 7.73 7.52 0 0 0
15/10/2020
7.73
 10,100 7.41 7.76 7.59 0 0 0
14/10/2020
7.41
 16,060 7.76 7.76 7.41 0 0 0
13/10/2020
7.76
 5,000 7.76 7.76 7.76 0 0 0
12/10/2020
7.76
 0 7.76 7.76 7.76 0 0 0
09/10/2020
7.76
 1,700 7.83 7.83 7.76 0 0 0
08/10/2020
7.83
 0 7.83 7.83 7.83 0 0 0
07/10/2020
7.83
 2,060 7.69 7.83 7.38 0 0 0
06/10/2020
7.69
 90 7.76 7.76 7.52 0 0 0
05/10/2020
7.76
 1,810 7.73 7.76 7.62 1,800 0 0.0
02/10/2020
7.73
 5,310 7.66 7.73 7.52 0 0 0
01/10/2020
7.66
 80 7.66 7.66 7.66 0 0 0
30/09/2020
7.66
 10 7.76 7.76 7.66 0 0 0
29/09/2020
7.76
 0 7.76 7.76 7.76 0 0 0
28/09/2020
7.76
 0 7.76 7.76 7.76 0 0 0
25/09/2020
7.76
 46,890 7.76 7.83 7.76 0 0 0
24/09/2020
7.76
 59,020 7.76 7.76 7.76 0 0 0
23/09/2020
7.76
 19,620 7.52 7.97 7.69 0 0 0
22/09/2020
7.52
 5,130 7.76 7.76 7.52 0 0 0
21/09/2020
7.76
 6,200 7.76 7.93 7.24 0 3,150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |