CTCP Ánh Dương Việt Nam (vns)

5.40
0.08
(1.50%)
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
(2026-09-04) 		-0.10 -1.52% 226,800 300 0
5.32
6.60
5.32
2 tháng
(2026-08-05) 		-1 -13.33% 428,700 300 0
5.32
7.50
5.32
3 tháng
(2026-07-06) 		-1.20 -15.58% 501,800 300 0
5.32
7.98
5.32
6 tháng
(2026-04-07) 		-1.50 -18.75% 1,093,100 300 0
5.32
8.13
5.32
12 tháng
(2025-10-09) 		-3.18 -32.85% 3,040,400 300 0
5.32
9.68
5.32
24 tháng
(2024-10-14) 		-2.86 -30.52% 10,120,400 300 0
5.32
10.65
5.32
36 tháng
(2023-10-20) 		-5.40 -45.39% 22,587,100 300 0
5.32
11.94
5.32
60 tháng
(2021-11-01) 		-0.67 -9.41% 40,817,000 300 0
5.32
17.33
5.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
5.98
 0 5.98 5.98 5.98 0 0 0
11/08/2021
5.98
 1,600 6.16 6.16 5.98 0 0 0
10/08/2021
5.91
 1,300 5.66 5.91 5.66 0 0 0
09/08/2021
5.61
 100 5.61 5.61 5.61 0 0 0
06/08/2021
5.66
 0 5.66 5.66 5.66 0 0 0
05/08/2021
5.66
 700 5.66 5.66 5.66 0 0 0
04/08/2021
5.66
 0 5.66 5.66 5.66 0 0 0
03/08/2021
5.66
 800 5.43 5.66 5.43 0 0 0
02/08/2021
5.67
 0 5.67 5.67 5.67 0 0 0
30/07/2021
5.67
 2,100 5.67 5.67 5.66 0 0 0
29/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
28/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
27/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
26/07/2021
5.85
 100 5.85 5.85 5.85 0 0 0
23/07/2021
5.54
 100 5.54 5.54 5.54 0 0 0
22/07/2021
5.54
 2,200 5.48 5.54 5.48 0 0 0
21/07/2021
5.48
 24,900 5.73 5.73 5.48 0 0 0
20/07/2021
5.79
 0 5.79 5.79 5.79 0 0 0
19/07/2021
5.79
 200 5.79 5.79 5.79 0 0 0
16/07/2021
5.89
 0 5.89 5.89 5.89 0 0 0
15/07/2021
5.89
 1,000 5.35 5.89 5.35 0 0 0
14/07/2021
5.54
 0 5.54 5.54 5.54 0 0 0
13/07/2021
5.54
 27,200 5.66 5.67 5.54 0 0 0
12/07/2021
5.61
 38,700 5.71 5.73 5.61 0 0 0
09/07/2021
5.71
 2,800 5.79 5.79 5.71 0 0 0
08/07/2021
5.79
 16,800 5.89 5.89 5.79 0 0 0
07/07/2021
5.85
 7,600 5.98 5.98 5.70 0 0 0
06/07/2021
5.97
 100 5.97 5.97 5.97 0 0 0
05/07/2021
6.04
 0 6.04 6.04 6.04 0 0 0
02/07/2021
6.04
 300 5.98 6.04 5.98 0 0 0
01/07/2021
6.03
 0 6.03 6.03 6.03 0 0 0
30/06/2021
6.03
 200 5.97 6.03 5.97 0 0 0
29/06/2021
6.04
 12,300 6.04 6.07 6.04 0 0 0
28/06/2021
6.03
 6,400 6.03 6.03 6.03 0 0 0
25/06/2021
6.03
 900 5.98 6.03 5.98 0 0 0
24/06/2021
5.97
 400 6.06 6.06 5.97 0 0 0
23/06/2021
5.98
 11,700 6.04 6.04 5.98 0 0 0
22/06/2021
5.98
 10,800 5.98 6.07 5.98 0 0 0
21/06/2021
5.98
 14,400 5.98 5.98 5.98 0 0 0
18/06/2021
5.98
 6,400 5.97 6.07 5.97 0 0 0
17/06/2021
5.98
 1,500 5.98 6.04 5.98 0 0 0
16/06/2021
5.98
 6,500 6.03 6.03 5.98 0 0 0
15/06/2021
6.03
 2,400 5.97 6.03 5.97 0 0 0
14/06/2021
5.97
 1,200 5.97 5.97 5.97 0 0 0
11/06/2021
6.03
 600 6.03 6.03 6.03 0 0 0
10/06/2021
6.04
 0 6.04 6.04 6.04 0 0 0
09/06/2021
6.04
 1,000 5.92 6.04 5.92 0 0 0
08/06/2021
5.92
 1,000 5.92 5.92 5.92 0 0 0
07/06/2021
5.92
 7,900 5.98 6.04 5.92 0 0 0
04/06/2021
5.98
 1,000 6.10 6.10 5.98 0 0 0
03/06/2021
6.04
 12,800 5.98 6.04 5.98 0 0 0
02/06/2021
6.04
 2,500 6.04 6.04 6.04 0 0 0
01/06/2021
6.04
 400 6.23 6.23 6.04 0 0 0
31/05/2021
6.10
 8,800 6.03 6.29 5.80 0 0 0
28/05/2021
6.20
 0 6.20 6.20 6.20 0 0 0
27/05/2021
6.20
 300 6.19 6.20 6.19 0 0 0
26/05/2021
6.20
 1,000 6.20 6.20 6.20 0 0 0
25/05/2021
6.20
 3,300 6.20 6.20 6.20 0 0 0
24/05/2021
6.20
 2,800 6.17 6.20 6.17 0 0 0
21/05/2021
6.20
 500 5.85 6.20 5.85 0 0 0
20/05/2021
6.11
 4,500 6.17 6.17 6.10 0 0 0
19/05/2021
6.17
 100 6.17 6.17 6.17 0 0 0
18/05/2021
6.17
 9,000 6.18 6.18 6.17 0 0 0
17/05/2021
6.20
 2,500 6.28 6.28 6.20 0 0 0
14/05/2021
6.28
 2,000 6.19 6.28 6.18 0 0 0
13/05/2021
6.28
 600 6.28 6.28 6.28 0 0 0
12/05/2021
6.28
 500 6.19 6.28 6.18 0 0 0
11/05/2021
6.28
 1,900 6.26 6.28 6.26 0 0 0
10/05/2021
6.26
 3,100 6.21 6.26 6.21 0 0 0
07/05/2021
6.24
 800 6.29 6.29 6.24 0 0 0
06/05/2021
6.36
 0 6.36 6.36 6.36 0 0 0
05/05/2021
6.36
 800 6.27 6.55 6.27 0 0 0
04/05/2021
6.26
 7,600 6.58 6.58 6.26 0 0 0
29/04/2021
6.58
 1,100 6.58 6.58 6.58 0 0 0
28/04/2021
6.58
 4,000 6.29 6.58 6.29 0 0 0
27/04/2021
6.61
 1,000 6.61 6.61 6.61 0 0 0
26/04/2021
6.61
 3,300 6.61 6.61 6.61 0 0 0
23/04/2021
6.61
 3,700 6.61 6.61 6.61 0 0 0
22/04/2021
6.61
 1,500 6.45 6.61 6.45 0 0 0
20/04/2021
6.61
 10,300 6.61 6.61 6.58 0 0 0
19/04/2021
6.58
 2,200 6.48 6.58 6.45 0 0 0
16/04/2021
6.36
 200 6.48 6.48 6.36 0 0 0
15/04/2021
6.67
 7,800 6.48 6.73 6.48 0 0 0
14/04/2021
6.29
 1,100 6.29 6.29 6.29 0 0 0
13/04/2021
6.61
 2,400 6.64 6.64 6.55 0 0 0
12/04/2021
6.64
 1,300 6.73 6.73 6.64 0 0 0
09/04/2021
6.61
 400 6.61 6.73 6.61 0 0 0
08/04/2021
6.61
 100 6.61 6.61 6.61 0 0 0
07/04/2021
6.61
 3,000 6.58 6.61 6.58 0 0 0
06/04/2021
6.67
 400 6.67 6.67 6.67 0 0 0
05/04/2021
6.61
 600 6.80 6.80 6.61 0 0 0
02/04/2021
6.80
 19,000 6.73 6.86 6.73 0 0 0
01/04/2021
6.61
 2,700 6.55 6.67 6.55 0 0 0
31/03/2021
6.61
 300 6.61 6.61 6.61 0 0 0
30/03/2021
6.73
 9,000 6.80 6.80 6.73 0 0 0
29/03/2021
6.73
 8,600 6.42 6.80 6.42 0 0 0
26/03/2021
6.42
 4,700 6.55 6.61 6.42 0 0 0
25/03/2021
6.64
 2,400 6.55 6.64 6.55 0 0 0
24/03/2021
6.55
 1,100 6.55 6.55 6.55 0 0 0
23/03/2021
6.55
 9,900 6.67 6.73 6.55 0 0 0

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