CTCP Ánh Dương Việt Nam (vns)

10.30
-0.10
(-0.96%)
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
(2024-08-21) 		-0.15 -1.44% 252,100 -11,700 -0.1
10.25
10.45
10.30
2 tháng
(2024-07-22) 		-0.65 -5.94% 994,600 -17,635 -0.2
10.15
10.95
10.30
3 tháng
(2024-06-24) 		-0.70 -6.36% 2,163,800 -422,635 -4.6
10.15
11.05
10.30
6 tháng
(2024-03-25) 		-1.12 -9.83% 10,261,200 -4,051,935 -51.0
10.15
12.44
10.30
12 tháng
(2023-09-26) 		-3.29 -24.22% 12,376,800 -4,223,515 -53.2
10.15
13.77
10.30
24 tháng
(2022-10-03) 		-2.52 -19.65% 24,959,200 -3,654,703 -37.2
9.63
19.08
10.30
36 tháng
(2021-10-06) 		3.45 50.45% 30,395,100 -3,891,806 -40.3
6.85
19.08
10.30
60 tháng
(2019-10-17) 		1.31 14.60% 42,582,170 -7,014,616 -73.1
5.02
19.08
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
9.05
 4,910 9.12 9.37 8.92 4,000 0 0.1
10/07/2019
9.12
 420 9.37 9.37 8.73 0 0 0
09/07/2019
9.37
 20 9.47 9.47 9.18 0 0 0
08/07/2019
9.47
 1,780 9.50 9.50 8.86 50 0 0.0
05/07/2019
9.50
 4,600 9.18 9.50 9.50 0 0 0
04/07/2019
9.18
 120 9.05 9.18 9.12 0 0 0
03/07/2019
9.05
 6,440 8.86 9.05 8.73 5,000 0 0.1
02/07/2019
8.86
 5,190 8.73 8.86 8.67 2,200 0 0.0
01/07/2019
8.73
 6,640 8.73 8.73 8.67 5,000 0 0.1
28/06/2019
8.73
 0 8.73 8.73 8.73 0 0 0
27/06/2019
8.73
 2,310 8.73 8.73 8.51 0 0 0
26/06/2019
8.73
 0 8.73 8.73 8.73 0 0 0
25/06/2019
8.73
 1,290 8.99 8.99 8.73 0 0 0
24/06/2019
8.99
 530 8.99 8.99 8.60 0 0 0
21/06/2019
8.99
 0 8.99 8.99 8.99 0 0 0
20/06/2019
8.99
 270 8.83 8.99 8.80 0 0 0
19/06/2019
8.83
 340 8.92 8.92 8.60 0 0 0
18/06/2019
8.92
 400 8.89 8.92 8.70 0 0 0
17/06/2019
8.89
 310 8.92 8.92 8.89 0 0 0
14/06/2019
8.92
 30 8.86 8.92 8.86 0 0 0
13/06/2019
8.86
 510 8.86 8.86 8.73 0 0 0
12/06/2019
8.86
 580 8.86 8.86 8.67 0 0 0
11/06/2019
8.86
 20 8.92 8.92 8.86 0 0 0
10/06/2019
8.92
 710 8.92 8.92 8.67 10 0 0.0
07/06/2019
8.92
 20 8.67 8.92 8.92 20 0 0.0
06/06/2019
8.67
 10,000 8.86 8.86 8.67 0 0 0
05/06/2019
8.86
 1,030 9.12 9.12 8.67 10 0 0.0
04/06/2019
9.12
 36,060 8.54 9.12 8.51 760 30,800 -0.4
03/06/2019
8.54
 25,020 8.54 8.54 8.44 0 24,900 -0.3
31/05/2019
8.54
 35,060 8.54 8.54 8.54 0 34,660 -0.5
30/05/2019
8.54
 47,160 8.73 8.73 8.51 26,000 43,100 -0.2
29/05/2019
8.73
 1,620 8.73 8.86 8.73 0 1,050 -0.0
28/05/2019
8.73
 8,420 8.51 8.73 8.47 0 7,220 -0.1
27/05/2019
8.51
 1,660 8.73 8.73 8.51 0 1,650 -0.0
24/05/2019
8.73
 2,320 8.67 8.73 8.51 0 2,310 -0.0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2019
8.67
 7,710 8.92 9.31 8.67 0 7,200 -0.1
22/05/2019
8.92
 2,530 8.92 8.92 8.53 0 2,470 -0.0
21/05/2019
8.92
 10 8.92 8.92 8.92 0 0 0
20/05/2019
8.92
 5,050 8.89 8.92 8.74 0 1,020 -0.0
17/05/2019
8.89
 980 8.95 9.31 8.86 0 0 0
16/05/2019
8.95
 1,020 8.86 8.95 8.86 0 0 0
15/05/2019
8.86
 710 8.74 8.86 8.86 0 0 0
14/05/2019
8.74
 10 8.74 8.74 8.74 0 0 0
13/05/2019
8.74
 5,020 8.74 8.74 8.74 0 0 0
10/05/2019
8.74
 20 8.68 8.74 8.74 0 0 0
09/05/2019
8.68
 1,030 8.89 8.89 8.68 0 0 0
08/05/2019
8.89
 110 8.74 8.89 8.80 100 0 0.0
07/05/2019
8.74
 450 8.65 8.74 8.65 0 0 0
06/05/2019
8.65
 3,360 8.86 8.86 8.65 0 0 0
03/05/2019
8.86
 1,130 9.28 9.28 8.77 500 0 0.0
02/05/2019
9.28
 1,760 8.71 9.31 8.56 0 100 -0.0
26/04/2019
8.71
 12,010 8.95 9.10 8.68 530 0 0.0
25/04/2019
8.95
 2,350 9.22 9.58 8.92 0 70 -0.0
24/04/2019
9.22
 10,820 8.98 9.22 8.98 0 3,890 -0.1
23/04/2019
8.98
 119,300 8.68 8.98 8.09 16,740 50,450 -0.5
22/04/2019
8.68
 1,630 8.62 8.68 8.68 0 0 0
19/04/2019
8.62
 22,000 8.65 8.68 8.62 0 0 0
18/04/2019
8.65
 1,210 8.74 8.74 8.65 0 680 -0.0
17/04/2019
8.74
 3,780 8.86 8.86 8.74 0 2,770 -0.0
16/04/2019
8.86
 2,810 8.98 8.98 8.83 170 1,220 -0.0
12/04/2019
8.98
 1,240 8.80 8.98 8.74 0 0 0
11/04/2019
8.80
 30 8.80 8.80 8.80 0 0 0
10/04/2019
8.80
 32,530 8.68 8.80 8.59 0 0 0
09/04/2019
8.68
 20,100 8.68 8.68 8.68 0 0 0
08/04/2019
8.68
 4,280 8.65 8.68 8.68 50 0 0.0
05/04/2019
8.65
 40 8.65 8.65 8.65 0 0 0
04/04/2019
8.65
 1,740 8.65 8.65 8.65 0 0 0
03/04/2019
8.65
 4,560 8.68 8.80 8.65 0 200 -0.0
02/04/2019
8.68
 18,840 8.62 8.68 8.62 3,330 15,190 -0.2
01/04/2019
8.62
 110 8.62 8.62 8.59 50 0 0.0
29/03/2019
8.62
 560 8.71 8.71 8.62 0 0 0
28/03/2019
8.71
 4,070 8.71 8.80 8.68 0 0 0
27/03/2019
8.71
 1,870 8.71 8.74 8.68 1,300 0 0.0
26/03/2019
8.71
 6,480 8.68 8.80 8.71 0 0 0
25/03/2019
8.68
 1,130 8.62 8.68 8.68 0 1,130 -0.0
22/03/2019
8.62
 1,860 8.71 8.74 8.62 0 0 0
21/03/2019
8.71
 22,060 8.62 8.80 8.62 0 0 0
20/03/2019
8.62
 2,000 8.74 8.83 8.56 0 0 0
19/03/2019
8.74
 12,920 8.80 8.80 8.65 0 0 0
18/03/2019
8.80
 23,330 8.65 8.80 8.68 0 0 0
15/03/2019
8.65
 740 8.62 8.65 8.65 0 0 0
14/03/2019
8.62
 11,630 8.68 8.74 8.62 0 0 0
13/03/2019
8.68
 25,780 8.68 8.74 8.59 10 0 0.0
12/03/2019
8.68
 7,610 8.68 8.68 8.59 0 0 0
11/03/2019
8.68
 1,570 8.86 8.86 8.68 0 0 0
08/03/2019
8.86
 7,160 8.98 8.98 8.65 0 0 0
07/03/2019
8.98
 39,110 8.65 8.98 8.62 0 0 0
06/03/2019
8.65
 4,000 8.71 8.71 8.65 2,700 0 0.0
05/03/2019
8.71
 7,700 8.71 8.92 8.68 5,000 0 0.1
04/03/2019
8.71
 1,370 8.98 8.98 8.71 0 0 0
01/03/2019
8.98
 4,700 8.83 8.98 8.68 3,000 0 0.0
28/02/2019
8.83
 38,780 8.86 8.86 8.62 0 0 0
27/02/2019
8.86
 4,060 8.86 8.86 8.86 0 0 0
26/02/2019
8.86
 1,310 8.80 8.86 8.59 220 0 0.0
25/02/2019
8.80
 57,570 8.98 8.98 8.62 10 90 -0.0
22/02/2019
8.98
 30 8.98 8.98 8.98 0 0 0
21/02/2019
8.98
 6,470 8.98 8.98 8.92 0 0 0
20/02/2019
8.98
 4,000 8.98 8.98 8.98 3,050 0 0.0
19/02/2019
8.98
 4,630 9.04 9.04 8.92 500 10 0.0
18/02/2019
9.04
 1,570 9.13 9.55 9.04 110 60 0.0

Chính sách bảo mật | Điều khoản sử dụng |