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)
28/06/2022
8.15
 2,000 8.15 8.15 8.15 0 0 -0.0
27/06/2022
8.15
 13,800 8.15 8.15 7.65 0 1,400 -0.0
24/06/2022
8.15
 0 8.15 8.15 8.15 0 0 -0.0
23/06/2022
8.15
 200 7.90 8.15 7.62 0 0 -0.0
22/06/2022
7.90
 1,100 7.55 7.93 7.90 0 0 -0.0
21/06/2022
7.55
 11,300 8.06 8.06 7.55 0 0 -0.0
20/06/2022
8.06
 100 7.55 8.06 8.06 0 0 0
17/06/2022
7.55
 14,700 7.62 7.87 7.55 0 0 -0.0
16/06/2022
7.62
 700 7.43 7.80 7.17 0 0 -0.0
15/06/2022
7.43
 1,000 7.87 8.12 7.36 0 0 -0.0
14/06/2022
7.87
 2,100 7.87 7.87 7.87 0 0 -0.0
13/06/2022
7.87
 800 8.15 8.15 7.62 0 0 -0.0
10/06/2022
8.15
 7,400 8.06 8.18 7.65 0 0 -0.0
09/06/2022
8.06
 10,100 8.06 8.09 8.06 0 0 -0.0
08/06/2022
8.06
 300 8.06 8.06 8.06 0 0 -0.0
07/06/2022
8.06
 1,300 8.18 8.37 7.62 0 100 -0.0
06/06/2022
8.18
 0 8.18 8.18 8.18 0 0 0
03/06/2022
8.18
 100 8.18 8.18 8.18 0 0 0.2
02/06/2022
8.18
 60,000 7.99 8.28 7.99 0 0 0.2
01/06/2022
7.99
 20,100 8.37 8.37 7.99 17,400 0 0.2
31/05/2022
8.37
 200 8.50 8.50 8.37 0 0 0.0
30/05/2022
8.50
 35,000 8.50 8.69 8.02 100 0 0.0
27/05/2022
8.50
 7,400 8.50 8.62 7.99 0 0 0
26/05/2022
8.50
 20,800 8.18 8.50 7.93 0 0 0
25/05/2022
8.18
 25,100 8.06 8.18 8.06 0 0 0
24/05/2022
8.06
 6,300 8.06 8.06 7.62 0 0 0
23/05/2022
8.06
 1,100 8.12 8.12 7.62 0 0 0
20/05/2022
8.12
 3,100 8.15 8.15 7.62 0 0 0
19/05/2022
8.15
 200 8.18 8.18 7.74 0 0 0
18/05/2022
8.18
 18,000 7.80 8.34 7.36 0 0 0
17/05/2022
7.80
 9,600 7.55 7.87 7.55 0 0 0
16/05/2022
7.55
 2,100 7.43 7.55 7.55 0 0 0
13/05/2022
7.43
 8,200 7.43 7.43 7.17 0 0 0
12/05/2022
7.43
 900 7.55 7.55 7.11 0 0 0
11/05/2022
7.55
 600 7.55 7.55 7.30 0 0 0
10/05/2022
7.55
 17,600 7.24 7.55 7.24 0 100 -0.0
09/05/2022
7.24
 17,900 7.17 7.30 6.92 0 100 -0.0
06/05/2022
7.17
 23,500 7.24 7.71 7.05 0 0 0
05/05/2022
7.24
 100 7.21 7.24 7.24 0 0 0
04/05/2022
7.21
 2,000 7.65 8.15 7.21 0 0 0
29/04/2022
7.65
 9,900 8.18 8.18 7.62 0 0 0
28/04/2022
8.18
 3,100 7.74 8.18 7.24 0 0 0
27/04/2022
7.74
 4,300 7.74 7.74 7.21 0 0 0
26/04/2022
7.74
 2,300 7.80 7.80 7.30 0 400 -0.0
25/04/2022
7.80
 116,100 8.37 8.37 7.80 0 200 -0.0
22/04/2022
8.37
 33,000 7.99 8.53 7.99 3,600 1,100 0.0
21/04/2022
7.99
 42,100 7.49 7.99 7.68 0 0 0
20/04/2022
7.49
 39,300 7.02 7.49 7.02 0 4,000 -0.0
19/04/2022
7.02
 57,800 6.83 7.08 6.83 0 100 -0.0
18/04/2022
6.83
 13,200 7.05 7.05 6.61 0 200 -0.0
15/04/2022
7.05
 2,700 6.80 7.17 6.64 0 0 0
14/04/2022
6.80
 2,900 7.11 7.11 6.80 0 300 -0.0
13/04/2022
7.11
 1,600 6.99 7.11 6.67 0 0 0
12/04/2022
6.99
 1,700 7.05 7.08 6.92 0 200 -0.0
08/04/2022
7.05
 3,900 7.02 7.05 6.92 0 0 0
07/04/2022
7.02
 1,000 7.02 7.11 6.92 0 0 0
06/04/2022
7.02
 900 7.17 7.17 6.92 0 0 0
05/04/2022
7.17
 5,800 6.92 7.36 6.89 0 700 -0.0
04/04/2022
6.92
 4,400 7.11 7.11 6.80 0 2,400 -0.0
01/04/2022
7.11
 2,700 6.99 7.11 6.86 0 0 0
31/03/2022
6.99
 5,800 7.05 7.24 6.86 700 0 0.0
30/03/2022
7.05
 4,200 7.24 7.24 6.80 0 1,000 -0.0
29/03/2022
7.24
 2,000 7.11 7.24 6.92 0 0 0
28/03/2022
7.11
 8,900 7.36 7.36 7.02 0 0 0
25/03/2022
7.36
 11,100 7.17 7.36 6.86 0 0 0
24/03/2022
7.17
 3,900 7.24 7.40 6.83 0 0 0
23/03/2022
7.24
 2,100 7.17 7.36 6.99 0 0 0
22/03/2022
7.17
 3,100 7.14 7.46 7.17 0 0 0
21/03/2022
7.14
 2,200 7.05 7.49 6.89 0 0 0
18/03/2022
7.05
 10,200 7.21 7.24 6.92 0 3,300 -0.0
17/03/2022
7.21
 12,200 6.99 7.24 6.92 0 0 0
16/03/2022
6.99
 6,800 6.92 7.17 6.92 0 0 0
15/03/2022
6.92
 2,500 6.89 6.92 6.89 0 0 0
14/03/2022
6.89
 1,500 6.92 6.92 6.80 0 0 0
11/03/2022
6.92
 3,200 6.95 6.95 6.86 0 0 0
10/03/2022
6.95
 1,600 6.89 6.95 6.86 0 0 0
09/03/2022
6.89
 400 6.92 6.92 6.73 0 0 0
08/03/2022
6.92
 2,900 7.02 7.05 6.77 0 0 0
07/03/2022
7.02
 13,300 6.92 7.02 6.61 0 0 0
04/03/2022
6.92
 3,100 6.70 6.92 6.70 0 0 0
03/03/2022
6.70
 2,800 6.70 7.11 6.67 0 0 0
02/03/2022
6.70
 6,200 6.73 7.14 6.42 0 0 0
01/03/2022
6.73
 1,000 6.70 7.02 6.67 0 0 0
28/02/2022
6.70
 7,400 6.89 7.05 6.55 0 200 -0.0
25/02/2022
6.89
 2,300 6.89 7.17 6.89 0 0 0
24/02/2022
6.89
 6,600 7.02 7.05 6.73 0 0 0
23/02/2022
7.02
 12,100 6.86 7.33 6.92 0 300 -0.0
22/02/2022
6.86
 3,600 7.21 7.21 6.86 0 100 -0.0
21/02/2022
7.21
 3,400 7.02 7.24 6.92 0 0 0
18/02/2022
7.02
 3,100 7.14 7.14 6.92 0 0 0
17/02/2022
7.14
 2,100 6.80 7.21 7.11 0 0 0
16/02/2022
6.80
 2,700 6.99 7.24 6.64 0 0 0
15/02/2022
6.99
 1,000 6.99 6.99 6.89 0 0 0
14/02/2022
6.99
 3,700 7.24 7.24 6.92 0 0 0
11/02/2022
7.24
 400 7.11 7.33 6.89 0 0 0
10/02/2022
7.11
 9,000 7.17 7.43 6.92 0 3,000 -0.0
09/02/2022
7.17
 4,900 7.36 7.36 6.99 0 0 0
08/02/2022
7.36
 900 7.02 7.40 7.02 0 0 0
07/02/2022
7.02
 3,500 6.61 7.05 6.99 0 0 0
28/01/2022
6.61
 1,700 6.92 6.99 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |