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)
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
19/09/2022
13.59
 22,400 14.26 14.26 13.34 0 2,600 -0.1
16/09/2022
14.26
 122,100 14.13 14.41 13.85 400 0 0.0
15/09/2022
14.13
 49,400 13.50 14.29 13.41 0 46 0.0
14/09/2022
13.50
 13,100 13.56 13.66 13.22 0 0 0.0
13/09/2022
13.56
 216,900 13.41 13.56 12.71 18,700 17 0.0
12/09/2022
13.41
 158,600 12.90 13.53 13.00 3,200 110 0.0
09/09/2022
12.90
 90,100 12.84 12.97 12.40 0 0 0.0
08/09/2022
12.84
 179,300 13.25 13.47 12.78 500 2,600 0.0
07/09/2022
13.25
 183,500 12.68 13.56 12.71 500 5,000 -0.1
06/09/2022
12.68
 296,100 11.86 12.68 12.08 800 8,000 -0.1
05/09/2022
11.86
 226,400 11.11 11.86 10.70 0 127,900 -2.4
31/08/2022
11.11
 16,200 10.70 11.11 10.57 3,100 900 0.0
30/08/2022
10.70
 24,900 11.11 11.52 10.70 0 0 0.2
29/08/2022
11.11
 24,100 10.67 11.11 10.45 13,200 0 0.2
26/08/2022
10.67
 35,600 10.51 10.67 10.38 9,900 17,900 -0.1
25/08/2022
10.51
 3,700 10.45 10.57 10.45 0 0 0.0
24/08/2022
10.45
 15,200 10.48 10.67 10.38 0 0 0.0
23/08/2022
10.48
 29,700 10.70 10.70 10.38 0 0 0.0
22/08/2022
10.70
 28,700 11.08 11.08 10.32 0 0 0.0
19/08/2022
11.08
 4,300 11.20 11.33 10.67 0 0 0.0
18/08/2022
11.20
 173,900 10.64 11.33 10.20 0 300 0.0
17/08/2022
10.64
 21,800 10.83 10.83 10.45 0 0 0.0
16/08/2022
10.83
 27,700 11.11 11.11 10.57 0 0 0.0
15/08/2022
11.11
 300 11.08 11.23 11.11 0 0 0.0
12/08/2022
11.08
 27,100 10.92 11.08 10.70 0 0 0.0
11/08/2022
10.92
 26,900 11.11 11.11 10.92 0 0 0.0
10/08/2022
11.11
 29,400 11.14 11.33 10.89 2,600 0 0.0
09/08/2022
11.14
 24,100 11.27 11.77 11.14 0 0 0.1
08/08/2022
11.27
 120,300 10.54 11.27 11.01 5,400 1,000 0.1
05/08/2022
10.54
 62,500 9.88 10.54 9.88 5,800 5,500 0.0
04/08/2022
9.88
 41,100 9.85 9.88 9.82 22,700 0 0.4
03/08/2022
9.85
 72,600 9.82 9.94 9.79 15,400 14,800 0.0
02/08/2022
9.82
 89,200 9.72 9.82 9.66 33,900 29,600 0.1
01/08/2022
9.72
 111,000 9.57 9.72 9.31 18,000 0 0.3
29/07/2022
9.57
 21,900 9.66 9.66 9.38 0 0 0.0
28/07/2022
9.66
 108,100 9.57 9.79 9.31 0 2,000 0.0
27/07/2022
9.57
 200,500 8.97 9.57 9.19 0 100 0.0
26/07/2022
8.97
 71,600 8.40 8.97 8.97 0 21,900 -0.3
25/07/2022
8.40
 106,000 7.87 8.40 7.99 0 16,700 -0.2
22/07/2022
7.87
 10,300 8.12 8.12 7.87 0 0 0.0
21/07/2022
8.12
 4,700 8.12 8.12 7.87 0 0 0.0
20/07/2022
8.12
 18,100 7.87 8.12 7.80 0 0 0.0
19/07/2022
7.87
 1,300 8.02 8.02 7.52 0 0 0.0
18/07/2022
8.02
 600 8.02 8.02 8.02 0 0 0.0
15/07/2022
8.02
 200 8.06 8.06 8.02 0 0 0.0
14/07/2022
8.06
 6,200 8.06 8.06 7.52 0 0 0.0
13/07/2022
8.06
 1,500 8.06 8.06 8.06 0 0 0.0
12/07/2022
8.06
 1,000 7.74 8.12 8.02 0 0 0.0
11/07/2022
7.74
 12,500 7.87 8.37 7.74 0 0 0.0
08/07/2022
7.87
 9,900 7.87 7.87 7.55 0 0 0.0
07/07/2022
7.87
 35,200 7.58 7.87 7.58 0 0 0.0
06/07/2022
7.58
 2,200 7.96 7.96 7.58 0 700 0.0
05/07/2022
7.96
 20,900 7.99 7.99 7.49 0 19,000 -0.2
04/07/2022
7.99
 30,100 7.99 7.99 7.46 0 10,000 -0.1
01/07/2022
7.99
 8,100 8.15 8.15 7.65 0 0 0.0
30/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0.0
29/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0

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