CTCP Ánh Dương Việt Nam (vns)

5.32
-0.17
(-3.10%)
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
(2026-09-04) 		-0.10 -1.52% 226,800 300 0
5.32
6.60
5.32
2 tháng
(2026-08-05) 		-1 -13.33% 428,700 300 0
5.32
7.50
5.32
3 tháng
(2026-07-06) 		-1.20 -15.58% 501,800 300 0
5.32
7.98
5.32
6 tháng
(2026-04-07) 		-1.50 -18.75% 1,093,100 300 0
5.32
8.13
5.32
12 tháng
(2025-10-09) 		-3.18 -32.85% 3,040,400 300 0
5.32
9.68
5.32
24 tháng
(2024-10-14) 		-2.86 -30.52% 10,120,400 300 0
5.32
10.65
5.32
36 tháng
(2023-10-20) 		-5.40 -45.39% 22,587,100 300 0
5.32
11.94
5.32
60 tháng
(2021-11-01) 		-0.67 -9.41% 40,817,000 300 0
5.32
17.33
5.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
11.45
 52,800 11.17 11.96 11.17 0 0 0
24/10/2022
11.99
 15,800 12.84 12.84 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 13.53 14.03 13.53 0 0 0
19/10/2022
13.22
 37,300 12.90 13.22 12.68 0 0 0
18/10/2022
12.65
 9,100 12.65 13.34 12.65 0 0 0
17/10/2022
12.71
 69,300 11.52 12.84 11.52 0 0 0
14/10/2022
12.08
 4,300 12.15 12.15 11.64 0 0 0
13/10/2022
12.15
 7,100 11.11 12.46 11.11 0 0 0
12/10/2022
11.90
 11,000 11.64 11.96 11.64 0 0 0
11/10/2022
11.61
 3,400 11.17 11.64 11.08 0 0 0
10/10/2022
11.61
 20,900 10.70 11.64 10.70 0 0 0
07/10/2022
11.45
 9,700 11.83 11.83 11.05 0 0 0
06/10/2022
11.83
 5,100 12.37 12.37 11.67 0 0 0
05/10/2022
12.12
 5,000 11.64 12.24 11.64 0 0 0
04/10/2022
11.67
 3,600 12.40 12.40 11.23 0 0 0
03/10/2022
11.64
 5,100 11.93 11.93 11.14 0 0 0
30/09/2022
11.36
 14,500 11.64 12.34 11.23 0 0 0
29/09/2022
11.90
 3,100 12.78 12.78 11.90 0 0 0
28/09/2022
12.08
 73,200 12.46 12.46 11.58 0 0 0
27/09/2022
12.43
 52,000 12.34 12.87 12.34 0 0 0
26/09/2022
12.87
 27,900 12.97 13.75 12.87 0 0 0
23/09/2022
13.81
 21,800 13.28 13.91 13.28 0 0 0
22/09/2022
13.97
 22,200 13.59 14.03 13.56 0 0 0
21/09/2022
13.72
 34,700 13.22 13.72 13.22 0 0 0
20/09/2022
13.59
 24,800 13.03 13.78 13.03 0 0 0
19/09/2022
13.59
 22,400 13.34 14.10 13.34 0 0 0
16/09/2022
14.26
 122,100 14.38 14.41 13.85 0 0 0
15/09/2022
14.13
 49,400 13.47 14.29 13.41 0 0 0
14/09/2022
13.50
 13,100 13.22 13.66 13.22 0 0 0
13/09/2022
13.56
 216,900 13.41 13.56 12.71 0 0 0
12/09/2022
13.41
 158,600 13.41 13.53 13.00 0 0 0
09/09/2022
12.90
 90,100 12.84 12.97 12.40 0 0 0
08/09/2022
12.84
 179,300 13.25 13.47 12.78 0 0 0
07/09/2022
13.25
 183,500 12.71 13.56 12.71 0 0 0
06/09/2022
12.68
 296,100 12.46 12.68 12.08 0 0 0
05/09/2022
11.86
 226,400 11.11 11.86 10.70 0 0 0
31/08/2022
11.11
 16,200 10.57 11.11 10.57 0 0 0
30/08/2022
10.70
 24,900 11.52 11.52 10.70 0 0 0
29/08/2022
11.11
 24,100 10.45 11.11 10.45 0 0 0
26/08/2022
10.67
 35,600 10.51 10.67 10.38 0 0 0
25/08/2022
10.51
 3,700 10.45 10.57 10.45 0 0 0
24/08/2022
10.45
 15,200 10.45 10.67 10.38 0 0 0
23/08/2022
10.48
 29,700 10.70 10.70 10.38 0 0 0
22/08/2022
10.70
 28,700 10.57 10.70 10.32 0 0 0
19/08/2022
11.08
 4,300 11.33 11.33 10.67 0 0 0
18/08/2022
11.20
 173,900 10.64 11.33 10.20 0 0 0
17/08/2022
10.64
 21,800 10.83 10.83 10.45 0 0 0
16/08/2022
10.83
 27,700 10.57 10.83 10.57 0 0 0
15/08/2022
11.11
 300 11.23 11.23 11.11 0 0 0
12/08/2022
11.08
 27,100 10.79 11.08 10.70 0 0 0
11/08/2022
10.92
 26,900 11.11 11.11 10.92 0 0 0
10/08/2022
11.11
 29,400 11.33 11.33 10.89 0 0 0
09/08/2022
11.14
 24,100 11.77 11.77 11.14 0 0 0
08/08/2022
11.27
 120,300 11.14 11.27 11.01 0 0 0
05/08/2022
10.54
 62,500 9.91 10.54 9.88 0 0 0
04/08/2022
9.88
 41,100 9.85 9.88 9.82 0 0 0
03/08/2022
9.85
 72,600 9.79 9.94 9.79 0 0 0
02/08/2022
9.82
 89,200 9.72 9.82 9.66 0 0 0
01/08/2022
9.72
 111,000 9.41 9.72 9.31 0 0 0
29/07/2022
9.57
 21,900 9.66 9.66 9.38 0 0 0
28/07/2022
9.66
 108,100 9.72 9.79 9.31 0 0 0
27/07/2022
9.57
 200,500 9.57 9.57 9.19 0 0 0
26/07/2022
8.97
 71,600 8.97 8.97 8.97 0 0 0
25/07/2022
8.40
 106,000 7.99 8.40 7.99 0 0 0
22/07/2022
7.87
 10,300 8.06 8.12 7.87 0 0 0
21/07/2022
8.12
 4,700 8.12 8.12 7.87 0 0 0
20/07/2022
8.12
 18,100 7.87 8.12 7.80 0 0 0
19/07/2022
7.87
 1,300 7.52 7.87 7.52 0 0 0
18/07/2022
8.02
 600 8.02 8.02 8.02 0 0 0
15/07/2022
8.02
 200 8.02 8.02 8.02 0 0 0
14/07/2022
8.06
 6,200 7.55 8.06 7.52 0 0 0
13/07/2022
8.06
 1,500 8.06 8.06 8.06 0 0 0
12/07/2022
8.06
 1,000 8.06 8.12 8.02 0 0 0
11/07/2022
7.74
 12,500 8.18 8.37 7.74 0 0 0
08/07/2022
7.87
 9,900 7.55 7.87 7.55 0 0 0
07/07/2022
7.87
 35,200 7.58 7.87 7.58 0 0 0
06/07/2022
7.58
 2,200 7.58 7.58 7.58 0 0 0
05/07/2022
7.96
 20,900 7.49 7.96 7.49 0 0 0
04/07/2022
7.99
 30,100 7.99 7.99 7.46 0 0 0
01/07/2022
7.99
 8,100 8.09 8.09 7.65 0 0 0
30/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0
29/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0
28/06/2022
8.15
 2,000 8.15 8.15 8.15 0 0 0
27/06/2022
8.15
 13,800 7.68 8.15 7.65 0 0 0
24/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0
23/06/2022
8.15
 200 7.62 8.15 7.62 0 0 0
22/06/2022
7.90
 1,100 7.93 7.93 7.90 0 0 0
21/06/2022
7.55
 11,300 7.68 7.99 7.55 0 0 0
20/06/2022
8.06
 100 8.06 8.06 8.06 0 0 0
17/06/2022
7.55
 14,700 7.58 7.87 7.55 0 0 0
16/06/2022
7.62
 700 7.43 7.80 7.17 0 0 0
15/06/2022
7.43
 1,000 7.36 8.12 7.36 0 0 0
14/06/2022
7.87
 2,100 7.87 7.87 7.87 0 0 0
13/06/2022
7.87
 800 8.06 8.06 7.62 0 0 0
10/06/2022
8.15
 7,400 7.65 8.18 7.65 0 0 0
09/06/2022
8.06
 10,100 8.06 8.09 8.06 0 0 0
08/06/2022
8.06
 300 8.06 8.06 8.06 0 0 0
07/06/2022
8.06
 1,300 7.62 8.37 7.62 0 0 0
06/06/2022
8.18
 0 8.18 8.18 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc