CTCP Ánh Dương Việt Nam (vns)

6.31
0.11
(1.77%)
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
(2026-08-19) 		-0.95 -13.29% 275,100 -500 0
6.07
9.25
6.31
2 tháng
(2026-07-20) 		-1.73 -21.82% 497,700 -500 0
6.07
9.25
6.31
3 tháng
(2026-06-22) 		-1.81 -22.60% 563,100 -500 0
6.07
9.25
6.31
6 tháng
(2026-03-23) 		-2.20 -26.19% 1,378,400 -500 0
6.07
9.25
6.31
12 tháng
(2025-09-23) 		-3.51 -36.15% 3,319,900 -500 0
6.07
9.71
6.31
24 tháng
(2024-09-30) 		-3.06 -33.08% 10,941,200 -500 0
5.59
10.70
6.31
36 tháng
(2023-10-04) 		-6.23 -50.10% 23,357,700 -500 0
4.95
12.51
6.31
60 tháng
(2021-10-14) 		-0.47 -7.06% 41,720,300 60,297 9.9
3.87
17.33
6.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
10.83
 17,700 10.76 10.83 10.70 0 0 0
06/04/2023
10.83
 18,300 10.76 10.86 10.70 0 0 0
05/04/2023
10.86
 10,400 10.73 10.89 10.70 0 0 0
04/04/2023
10.89
 100 10.89 10.89 10.89 0 0 0
03/04/2023
10.86
 12,300 10.70 10.86 10.70 0 0 0
31/03/2023
10.89
 2,700 10.60 10.89 10.60 0 0 0
30/03/2023
10.92
 1,100 10.73 10.92 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 11.01 11.45 10.57 0 0 0
27/03/2023
10.92
 12,100 10.83 10.95 10.70 0 0 0
24/03/2023
11.01
 14,900 11.27 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 10.60 11.20 10.20 0 0 0
21/03/2023
10.95
 100 10.95 10.95 10.95 0 0 0
20/03/2023
10.92
 1,800 10.70 10.92 10.70 0 0 0
17/03/2023
10.95
 100 10.95 10.95 10.95 0 0 0
16/03/2023
10.70
 31,700 10.83 10.83 10.70 0 0 0
15/03/2023
11.01
 11,200 10.83 11.01 10.79 0 0 0
14/03/2023
10.79
 11,100 10.95 10.95 10.79 0 0 0
13/03/2023
11.14
 600 11.14 11.14 11.14 0 0 0
10/03/2023
11.20
 7,900 11.01 11.20 10.95 0 0 0
09/03/2023
11.27
 23,800 10.98 11.33 10.79 0 0 0
08/03/2023
11.01
 100 11.01 11.01 11.01 0 0 0
07/03/2023
10.95
 17,700 10.98 10.98 10.70 0 0 0
06/03/2023
11.01
 37,300 10.98 11.05 10.70 0 0 0
03/03/2023
10.98
 14,500 11.01 11.01 10.70 0 0 0
02/03/2023
10.70
 100 10.70 10.70 10.70 0 0 0
01/03/2023
10.95
 2,300 10.54 10.98 10.54 0 0 0
28/02/2023
10.83
 1,500 10.83 10.83 10.83 0 0 0
27/02/2023
10.95
 1,700 10.70 10.95 10.70 0 0 0
24/02/2023
10.98
 100 10.98 10.98 10.98 0 0 0
23/02/2023
10.98
 16,500 10.86 10.98 10.76 0 0 0
22/02/2023
11.01
 6,900 11.20 11.20 11.01 0 0 0
21/02/2023
11.20
 10,000 11.08 11.20 11.01 0 0 0
20/02/2023
11.14
 22,400 11.01 11.14 10.89 0 0 0
17/02/2023
11.08
 300 11.08 11.08 11.08 0 0 0
16/02/2023
11.20
 2,400 11.20 11.20 11.20 0 0 0
15/02/2023
11.01
 4,900 11.05 11.05 11.01 0 0 0
14/02/2023
11.33
 2,200 10.83 11.33 10.83 0 0 0
13/02/2023
11.45
 1,800 11.14 11.45 11.14 0 0 0
10/02/2023
11.61
 2,700 11.71 11.71 11.39 0 0 0
09/02/2023
11.49
 100 11.49 11.49 11.49 0 0 0
08/02/2023
11.58
 700 11.39 11.58 11.39 0 0 0
07/02/2023
11.39
 9,900 11.64 11.64 11.11 0 0 0
06/02/2023
11.67
 1,000 11.55 11.67 11.55 0 0 0
03/02/2023
11.55
 200 11.55 11.55 11.55 0 0 0
02/02/2023
11.55
 11,200 11.58 11.58 11.01 0 0 0
01/02/2023
11.45
 23,800 11.55 11.67 11.05 0 0 0
31/01/2023
11.67
 28,000 11.67 11.67 11.52 0 0 0
30/01/2023
11.67
 39,600 11.90 11.90 11.64 0 0 0
27/01/2023
11.80
 30,900 11.71 11.90 11.52 0 0 0
26/01/2023
3.87
 21,500 4.13 4.14 3.87 0 0 0
25/01/2023
3.87
 21,500 4.13 4.14 3.87 0 0 0
24/01/2023
3.87
 21,500 4.13 4.14 3.87 0 0 0
23/01/2023
3.87
 21,500 4.13 4.14 3.87 0 0 0
20/01/2023
3.87
 21,500 4.13 4.14 3.87 0 0 0
19/01/2023
11.42
 28,100 11.14 11.42 11.08 0 0 0
18/01/2023
10.70
 18,000 11.30 11.30 10.70 0 0 0
17/01/2023
11.14
 9,600 11.33 11.33 10.83 0 0 0
16/01/2023
11.01
 6,100 11.01 11.20 11.01 0 0 0
13/01/2023
11.01
 1,500 10.95 11.01 10.95 0 0 0
12/01/2023
10.86
 400 10.89 10.89 10.86 0 0 0
11/01/2023
11.01
 0 11.01 11.01 11.01 0 0 0
10/01/2023
11.01
 200 11.14 11.14 11.01 0 0 0
09/01/2023
11.14
 100 11.14 11.14 11.14 0 0 0
06/01/2023
10.70
 6,700 10.70 10.70 10.38 0 0 0
05/01/2023
10.70
 1,100 10.70 10.70 10.70 0 0 0
04/01/2023
10.89
 300 10.89 10.89 10.89 0 0 0
03/01/2023
10.95
 400 10.92 10.95 10.92 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

Chính sách bảo mật | Điều khoản sử dụng |