CTCP Ánh Dương Việt Nam (vns)

10.20
0.10
(0.99%)
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
(2024-10-23) 		-0.10 -0.98% 312,300 -15,300 -0.2
10
10.35
10.10
2 tháng
(2024-09-23) 		-0.20 -1.94% 1,090,500 -418,100 -4.3
10
10.35
10.10
3 tháng
(2024-08-26) 		-0.20 -1.94% 1,298,000 -423,400 -4.4
10
10.40
10.10
6 tháng
(2024-05-27) 		-0.90 -8.18% 4,780,400 -1,163,900 -12.5
10
11.10
10.10
12 tháng
(2023-11-28) 		-1.23 -10.89% 12,676,100 -4,748,780 -58.9
10
12.44
10.10
24 tháng
(2022-12-05) 		-1.61 -13.75% 25,271,800 -4,251,168 -45.9
10
19.08
10.10
36 tháng
(2021-12-08) 		2.06 25.65% 30,682,400 -4,287,671 -44.5
7.14
19.08
10.10
60 tháng
(2019-12-19) 		2.78 38% 40,262,980 -5,109,761 -53.0
5.02
19.08
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2020
7.76
 70 7.45 7.76 7.48 0 0 0
17/09/2020
7.45
 3,710 7.48 7.48 7.45 0 0 0
16/09/2020
7.48
 60 7.48 7.76 7.48 0 0 0
15/09/2020
7.48
 60 7.45 7.48 7.38 0 40 -0.0
14/09/2020
7.45
 2,380 7.45 7.62 7.45 0 0 0
11/09/2020
7.45
 200 7.28 7.45 7.45 0 0 0
10/09/2020
7.28
 25,280 7.45 7.48 7.28 0 0 0
09/09/2020
7.45
 0 7.45 7.45 7.45 0 0 0
08/09/2020
7.45
 20,210 7.21 7.45 7.14 0 0 0
07/09/2020
7.21
 10,230 7.35 7.38 7.21 0 0 0
04/09/2020
7.35
 2,400 7.59 7.76 7.14 0 0 0
03/09/2020
7.59
 0 7.59 7.59 7.59 0 0 0
01/09/2020
7.59
 4,830 7.69 7.69 7.35 0 0 0
31/08/2020
7.69
 10 7.73 7.73 7.69 0 0 0
28/08/2020
7.73
 15,350 7.48 7.73 7.52 0 0 0
27/08/2020
7.48
 2,760 7.35 7.59 7.48 40 0 0.0
26/08/2020
7.35
 1,670 7.31 7.76 7.31 0 0 0
25/08/2020
7.31
 8,260 7.59 7.59 7.31 0 0 0
24/08/2020
7.59
 22,210 7.59 7.59 7.35 0 0 0
21/08/2020
7.59
 80 7.76 7.76 7.45 0 0 0
20/08/2020
7.76
 150 7.35 7.76 7.24 0 0 0
19/08/2020
7.35
 10,140 7.48 7.52 7.35 0 7,980 -0.1
18/08/2020
7.48
 230 7.62 7.62 7.48 0 100 -0.0
17/08/2020
7.62
 11,760 7.83 7.83 7.35 0 10 -0.0
14/08/2020
7.83
 20 7.83 7.83 7.83 0 0 0
13/08/2020
7.83
 200 7.76 7.83 7.83 0 0 0
12/08/2020
7.76
 50 7.80 7.80 7.76 0 0 0
11/08/2020
7.80
 1,160 7.83 7.83 7.66 0 10 -0.0
10/08/2020
7.83
 130 7.90 7.90 7.83 0 0 0
07/08/2020
7.90
 120 7.90 7.97 7.90 0 0 0
06/08/2020
7.90
 7,460 7.80 7.97 7.80 0 0 0
05/08/2020
7.80
 17,450 7.31 7.80 7.35 0 0 0
04/08/2020
7.31
 1,870 7.52 7.69 7.31 0 0 0
03/08/2020
7.52
 420 7.07 7.52 7.07 0 0 0
31/07/2020
7.07
 4,080 7.24 7.35 6.76 0 0 0
30/07/2020
7.24
 340 7.00 7.24 7.10 0 0 0
29/07/2020
7.00
 10,450 7.35 7.48 6.86 0 0 0
28/07/2020
7.35
 9,680 7.28 7.62 7.28 0 250 -0.0
27/07/2020
7.28
 2,150 7.69 7.69 7.17 0 0 0
24/07/2020
7.69
 31,680 7.80 7.80 7.35 340 0 0.0
23/07/2020
7.80
 920 7.55 7.80 7.28 0 0 0
22/07/2020
7.55
 14,980 7.93 7.93 7.41 70 30 0.0
21/07/2020
7.93
 32,830 8.52 8.52 7.93 0 300 -0.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
8.52
 42,170 8.73 9.01 8.14 0 20 -0.0
17/07/2020
8.73
 33,650 8.76 8.99 8.54 20 600 -0.0
16/07/2020
8.76
 431,190 8.60 9.18 8.60 0 14,140 -0.2
15/07/2020
8.60
 311,000 8.06 8.60 8.06 50 1,000 -0.0
14/07/2020
8.06
 283,410 8.06 8.60 8.06 0 80 -0.0
13/07/2020
8.06
 156,580 7.54 8.06 7.70 0 14,990 -0.2
10/07/2020
7.54
 175,080 7.54 8.06 7.54 0 1,000 -0.0
09/07/2020
7.54
 356,710 7.06 7.54 7.06 0 255,610 -3.0
08/07/2020
7.06
 126,100 6.61 7.06 6.58 0 12,800 -0.1
07/07/2020
6.61
 11,170 6.45 6.68 6.36 0 0 0
06/07/2020
6.45
 230 6.42 6.52 6.45 0 0 0
03/07/2020
6.42
 50,170 6.48 6.48 6.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |