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)
10/02/2020
6.10
 13,480 5.95 6.12 5.85 1,250 980 0.0
07/02/2020
5.95
 930 5.91 6.08 5.94 0 0 0
06/02/2020
5.91
 135,950 6.10 6.48 5.79 0 132,500 -1.2
05/02/2020
6.10
 258,190 6.10 6.37 5.78 49,200 256,870 -2.0
04/02/2020
6.10
 126,330 6.48 6.48 6.10 46,400 109,160 -0.6
03/02/2020
6.48
 94,750 6.48 6.71 6.42 43,220 82,940 -0.4
31/01/2020
6.48
 23,720 6.58 7.00 6.42 1,580 0 0.0
30/01/2020
6.58
 184,270 7.06 7.06 6.58 2,000 139,020 -1.4
22/01/2020
7.06
 14,990 6.87 7.29 7.00 0 0 0
21/01/2020
6.87
 68,080 7.03 7.03 6.74 43,200 0 0.5
20/01/2020
7.03
 89,520 7.06 7.06 6.71 16,350 45,400 -0.3
17/01/2020
7.06
 11,240 7.06 7.06 6.87 2,300 0 0.0
16/01/2020
7.06
 1,300 7.19 7.19 6.87 0 0 0
15/01/2020
7.19
 130 7.22 7.25 7.06 0 0 0
14/01/2020
7.22
 2,130 7.19 7.22 7.13 0 0 0
13/01/2020
7.19
 46,750 7.29 7.29 6.84 0 0 0
10/01/2020
7.29
 5,640 7.32 7.51 7.16 0 0 0
09/01/2020
7.32
 310 7.45 7.51 7.32 0 0 0
08/01/2020
7.45
 35,100 7.38 7.64 7.32 0 0 0
07/01/2020
7.38
 25,740 7.54 7.70 7.32 0 0 0
06/01/2020
7.54
 22,040 7.48 7.70 7.45 0 0 0
03/01/2020
7.48
 78,480 7.06 7.54 7.06 500 0 0.0
02/01/2020
7.06
 20,180 6.87 7.13 6.97 0 0 0
31/12/2019
6.87
 31,230 6.84 7.03 6.87 20,920 0 0.2
30/12/2019
6.84
 74,260 6.84 7.03 6.84 6,140 0 0.1
27/12/2019
6.84
 6,140 6.64 6.87 6.81 0 0 0
26/12/2019
6.64
 36,340 6.84 6.93 6.64 17,500 16,900 0.0
25/12/2019
6.84
 9,990 7.06 7.06 6.64 0 0 0
24/12/2019
7.06
 980 7.19 7.19 6.77 0 0 0
23/12/2019
7.19
 121,610 7.19 7.19 6.71 0 1,000 -0.0
20/12/2019
7.19
 27,290 7.32 7.32 7.16 0 0 0
19/12/2019
7.32
 61,660 7.13 7.32 6.64 1,000 0 0.0
18/12/2019
7.13
 205,820 7.64 7.64 7.13 0 0 0
17/12/2019
7.64
 221,840 7.16 7.64 7.25 0 20,000 -0.2
16/12/2019
7.16
 332,780 6.71 7.16 6.74 5,000 400 0.0
13/12/2019
6.71
 585,460 6.28 6.71 5.97 0 525,000 -5.0
12/12/2019
6.28
 478,490 6.74 6.74 6.27 0 469,400 -4.6
11/12/2019
6.74
 480,760 6.87 6.90 6.39 5,160 476,910 -4.7
10/12/2019
6.87
 169,120 7.19 7.19 6.71 2,020 162,020 -1.7
09/12/2019
7.19
 171,840 7.70 7.90 7.19 4,750 166,960 -1.8
06/12/2019
7.70
 7,510 7.96 7.96 7.70 4,000 0 0.0
05/12/2019
7.96
 40,350 8.28 8.28 7.70 4,260 40,000 -0.4
04/12/2019
8.28
 128,180 8.35 8.35 7.77 14,030 117,120 -1.2
03/12/2019
8.35
 204,400 8.35 8.35 7.77 7,090 198,270 -2.3
02/12/2019
8.35
 2,420 8.38 8.44 7.99 0 400 -0.0
29/11/2019
8.38
 0 8.38 8.38 8.38 0 0 0
28/11/2019
8.38
 350 8.35 8.38 8.15 0 0 0
27/11/2019
8.35
 160 8.47 8.47 8.35 0 0 0
26/11/2019
8.47
 70 8.35 8.47 8.35 0 0 0
25/11/2019
8.35
 3,410 8.15 8.35 8.09 0 0 0
22/11/2019
8.15
 12,070 8.35 8.35 8.15 7,550 0 0.1
21/11/2019
8.35
 9,200 8.15 8.35 8.15 0 0 0
20/11/2019
8.15
 13,400 8.09 8.54 8.09 3,260 0 0.0
19/11/2019
8.09
 4,550 8.15 8.28 8.09 0 4,550 -0.1
18/11/2019
8.15
 3,160 8.35 8.35 8.15 0 2,160 -0.0
15/11/2019
8.35
 3,380 8.35 8.44 8.35 0 3,380 -0.0
14/11/2019
8.35
 29,230 8.35 8.41 8.35 3,590 29,230 -0.3
13/11/2019
8.35
 2,010 8.35 8.44 8.35 0 2,010 -0.0
12/11/2019
8.35
 5,970 8.41 8.41 8.19 0 2,240 -0.0
11/11/2019
8.41
 370 8.35 8.80 8.41 300 0 0.0
08/11/2019
8.35
 40,560 8.38 8.38 8.15 5,000 26,280 -0.3
07/11/2019
8.38
 115,390 8.38 8.38 8.38 200 115,340 -1.5
06/11/2019
8.38
 6,710 8.06 8.38 8.06 0 4,610 -0.1
05/11/2019
8.06
 23,830 8.41 8.47 8.06 0 23,810 -0.3
04/11/2019
8.41
 630 8.51 8.51 8.28 0 630 -0.0
01/11/2019
8.51
 2,540 8.35 8.60 8.35 10 2,490 -0.0
31/10/2019
8.35
 41,240 8.80 8.80 8.35 2,000 33,210 -0.4
30/10/2019
8.80
 2,670 9.08 9.08 8.67 0 2,670 -0.0
29/10/2019
9.08
 5,110 9.05 9.08 8.73 10 5,100 -0.1
28/10/2019
9.05
 0 9.05 9.05 9.05 0 0 0
25/10/2019
9.05
 2,270 9.05 9.18 8.80 0 2,260 -0.0
24/10/2019
9.05
 320 8.99 9.05 9.05 0 320 -0.0
23/10/2019
8.99
 3,520 9.24 9.24 8.99 3,000 3,010 -0.0
22/10/2019
9.24
 1,580 8.92 9.28 8.99 10 1,490 -0.0
21/10/2019
8.92
 4,170 9.12 9.37 8.92 10 0 0.0
18/10/2019
9.12
 10,280 8.99 9.12 8.80 0 0 0
17/10/2019
8.99
 7,670 8.60 8.99 8.60 0 0 0
16/10/2019
8.60
 2,030 8.54 8.67 8.54 0 0 0
15/10/2019
8.54
 20 8.41 8.54 8.35 10 0 0.0
14/10/2019
8.41
 10 8.54 8.54 8.41 0 0 0
11/10/2019
8.54
 500 8.60 8.60 8.54 0 0 0
10/10/2019
8.60
 70 8.47 8.60 8.35 20 0 0.0
09/10/2019
8.47
 30 8.60 8.60 8.47 0 0 0
08/10/2019
8.60
 31,600 8.70 8.70 8.15 10 31,590 -0.4
07/10/2019
8.70
 40 8.73 8.73 8.70 0 0 0
04/10/2019
8.73
 10,910 8.67 8.73 8.35 10 0 0.0
03/10/2019
8.67
 5,300 8.38 8.67 8.44 10 0 0.0
02/10/2019
8.38
 10,210 8.73 8.73 8.35 0 0 0
01/10/2019
8.73
 2,240 8.73 8.73 8.67 0 0 0
30/09/2019
8.73
 23,040 8.67 8.73 8.67 0 0 0
27/09/2019
8.67
 7,080 8.60 8.67 8.54 0 0 0
26/09/2019
8.60
 2,430 8.60 8.60 8.60 0 0 0
25/09/2019
8.60
 0 8.60 8.60 8.60 0 0 0
24/09/2019
8.60
 300 8.67 8.67 8.60 0 300 -0.0
23/09/2019
8.67
 230 8.51 8.86 8.67 0 0 0
20/09/2019
8.51
 5,030 8.54 8.57 8.51 0 0 0
19/09/2019
8.54
 1,010 8.67 8.67 8.54 0 0 0
18/09/2019
8.67
 10 8.86 8.86 8.67 0 0 0
17/09/2019
8.86
 500 8.73 8.86 8.86 0 0 0
16/09/2019
8.73
 280 8.73 9.12 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |