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)
02/07/2020
6.48
 81,000 6.48 6.52 6.45 0 0 0
01/07/2020
6.48
 15,570 6.42 6.87 6.48 0 0 0
30/06/2020
6.42
 41,660 6.42 6.61 6.42 0 0 0
29/06/2020
6.42
 8,380 6.68 6.68 6.42 0 0 0
26/06/2020
6.68
 55,410 6.29 6.71 6.58 0 0 0
25/06/2020
6.29
 1,530 6.61 6.61 6.29 0 0 0
24/06/2020
6.61
 16,090 6.61 6.81 6.58 0 0 0
23/06/2020
6.61
 3,070 6.61 6.61 6.58 0 0 0
22/06/2020
6.61
 4,430 6.71 6.84 6.61 0 0 0
19/06/2020
6.71
 15,340 6.61 6.71 6.55 0 0 0
18/06/2020
6.61
 7,220 6.71 6.71 6.52 0 0 0
17/06/2020
6.71
 20,160 6.71 6.71 6.55 0 0 0
16/06/2020
6.71
 5,310 6.52 6.71 6.52 0 0 0
15/06/2020
6.52
 25,500 6.74 6.74 6.52 0 9,000 -0.1
12/06/2020
6.74
 20,930 6.77 6.87 6.42 0 0 0
11/06/2020
6.77
 4,240 7.06 7.06 6.61 0 0 0
10/06/2020
7.06
 760 7.06 7.06 6.97 0 0 0
09/06/2020
7.06
 28,230 7.29 7.29 6.87 0 0 0
08/06/2020
7.29
 1,900 6.93 7.29 6.93 0 0 0
05/06/2020
6.93
 72,670 6.87 7.32 6.87 0 0 0
04/06/2020
6.87
 66,180 6.74 7.13 6.71 0 0 0
03/06/2020
6.74
 65,450 6.61 6.74 6.55 0 0 0
02/06/2020
6.61
 10,210 6.55 6.64 6.39 0 0 0
01/06/2020
6.55
 35,880 6.48 6.68 6.38 0 0 0
29/05/2020
6.48
 17,520 6.42 6.61 6.36 0 0 0
28/05/2020
6.42
 28,600 6.35 6.68 6.16 0 0 0
27/05/2020
6.35
 14,230 6.02 6.40 6.16 0 20 -0.0
26/05/2020
6.02
 13,620 5.94 6.03 6.00 0 0 0
25/05/2020
5.94
 5,000 5.94 6.03 5.94 0 0 0
22/05/2020
5.94
 8,680 6.00 6.00 5.93 0 0 0
21/05/2020
6.00
 2,270 6.00 6.00 5.94 0 0 0
20/05/2020
6.00
 22,770 5.96 6.03 6.00 0 0 0
19/05/2020
5.96
 15,510 5.93 6.08 5.89 0 0 0
18/05/2020
5.93
 12,060 5.94 5.97 5.87 10 0 0.0
15/05/2020
5.94
 10,880 6.10 6.10 5.91 20 0 0.0
14/05/2020
6.10
 31,090 6.13 6.13 5.83 0 0 0
13/05/2020
6.13
 12,810 6.12 6.14 5.98 0 100 -0.0
12/05/2020
6.12
 19,450 6.00 6.16 6.01 0 0 0
11/05/2020
6.00
 7,110 5.97 6.21 5.97 0 0 0
08/05/2020
5.97
 9,970 5.93 5.97 5.91 0 0 0
07/05/2020
5.93
 6,080 5.91 5.93 5.91 100 0 0.0
06/05/2020
5.91
 3,520 5.82 5.93 5.78 0 0 0
05/05/2020
5.82
 2,430 5.84 5.84 5.78 0 0 0
04/05/2020
5.84
 8,380 5.97 6.09 5.84 0 0 0
29/04/2020
5.97
 5,260 6.04 6.15 5.94 0 0 0
28/04/2020
6.04
 6,270 6.29 6.32 6.03 0 0 0
27/04/2020
6.29
 35,270 6.02 6.42 6.10 0 7,670 -0.1
24/04/2020
6.02
 9,440 6.10 6.10 5.94 0 0 0
23/04/2020
6.10
 14,930 6.05 6.10 5.91 0 2,000 -0.0
22/04/2020
6.05
 44,540 5.66 6.05 5.62 0 4,230 -0.0
21/04/2020
5.66
 25,860 5.77 5.77 5.65 0 0 0
20/04/2020
5.77
 26,450 5.57 5.78 5.52 0 0 0
17/04/2020
5.57
 8,360 5.48 5.57 5.46 0 100 -0.0
16/04/2020
5.48
 7,740 5.50 5.52 5.46 0 0 0
15/04/2020
5.50
 11,980 5.56 5.57 5.49 0 0 0
14/04/2020
5.56
 33,700 5.56 5.59 5.55 0 0 0
13/04/2020
5.56
 15,610 5.55 5.71 5.55 0 0 0
10/04/2020
5.55
 36,610 5.46 5.62 5.51 0 0 0
09/04/2020
5.46
 23,280 5.33 5.53 5.37 0 0 0
08/04/2020
5.33
 9,180 5.51 5.51 5.26 0 0 0
07/04/2020
5.51
 1,430 5.30 5.54 5.30 0 360 -0.0
06/04/2020
5.30
 54,480 5.33 5.70 5.26 500 0 0.0
03/04/2020
5.33
 19,040 5.14 5.33 5.14 2,000 0 0.0
01/04/2020
5.14
 28,350 5.13 5.33 5.11 0 0 0
31/03/2020
5.13
 123,510 5.12 5.26 5.12 0 0 0
30/03/2020
5.12
 378,850 5.16 5.34 5.12 14,600 0 0.1
27/03/2020
5.16
 155,470 5.14 5.34 5.16 400 0 0.0
26/03/2020
5.14
 152,460 5.12 5.47 5.14 500 0 0.0
25/03/2020
5.12
 45,640 5.02 5.12 5.01 7,240 0 0.1
24/03/2020
5.02
 109,330 5.02 5.12 5.01 0 0 0
23/03/2020
5.02
 304,120 5.39 5.39 5.02 20,030 540 0.2
20/03/2020
5.39
 34,580 5.43 5.51 5.33 11,130 0 0.1
19/03/2020
5.43
 37,090 5.68 5.68 5.42 11,000 0 0.1
18/03/2020
5.68
 30,370 5.71 5.80 5.65 11,000 0 0.1
17/03/2020
5.71
 33,780 5.97 5.97 5.65 5,010 20 0.0
16/03/2020
5.97
 68,630 6.09 6.11 5.71 13,500 0 0.1
13/03/2020
6.09
 40,550 6.05 6.09 5.71 3,500 160 0.0
12/03/2020
6.05
 27,870 6.01 6.19 5.84 0 180 -0.0
11/03/2020
6.01
 23,550 6.05 6.11 6.00 250 0 0.0
10/03/2020
6.05
 9,300 6.21 6.26 5.80 0 80 -0.0
09/03/2020
6.21
 27,420 6.68 6.68 6.21 2,000 0 0.0
06/03/2020
6.68
 113,200 6.29 6.68 6.29 0 0 0
05/03/2020
6.29
 38,970 6.29 6.30 6.28 0 0 0
04/03/2020
6.29
 9,250 6.34 6.35 6.29 0 0 0
03/03/2020
6.34
 23,670 6.24 6.41 6.29 0 0 0
02/03/2020
6.24
 62,050 6.16 6.34 6.16 0 0 0
28/02/2020
6.16
 18,310 6.55 6.55 6.16 10 0 0.0
27/02/2020
6.55
 5,050 6.68 6.68 6.36 240 1,000 -0.0
26/02/2020
6.68
 26,920 6.52 6.68 6.13 3,000 0 0.0
25/02/2020
6.52
 18,580 6.81 6.81 6.34 2,370 0 0.0
24/02/2020
6.81
 45,240 7.09 7.09 6.61 6,050 0 0.1
21/02/2020
7.09
 42,900 7.03 7.19 6.97 0 0 0
20/02/2020
7.03
 171,580 6.97 7.45 6.97 230 200 0.0
19/02/2020
6.97
 49,130 6.52 6.97 6.97 0 0 0
18/02/2020
6.52
 12,560 6.10 6.52 6.52 0 0 0
17/02/2020
6.10
 23,580 6.10 6.13 6.10 0 2,020 -0.0
14/02/2020
6.10
 23,000 6.11 6.39 6.10 5,170 0 0.0
13/02/2020
6.11
 11,940 6.07 6.35 6.05 620 0 0.0
12/02/2020
6.07
 8,300 6.09 6.22 6.03 2,510 0 0.0
11/02/2020
6.09
 13,230 6.10 6.15 5.97 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |