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)
08/09/2021
6.36
 100 6.36 6.36 6.36 0 100 0.0
07/09/2021
6.36
 58,800 6.06 6.48 6.29 0 200 0.0
06/09/2021
6.06
 4,400 6.04 6.07 6.05 1,000 1,000 0
01/09/2021
6.04
 5,200 6.10 6.10 5.98 5,200 0 0.0
31/08/2021
6.10
 0 6.10 6.10 6.10 0 0 0
30/08/2021
6.10
 13,200 6.10 6.29 5.98 3,200 0 0.0
27/08/2021
6.10
 0 6.10 6.10 6.10 0 0 0
26/08/2021
6.10
 500 5.73 6.10 5.73 100 0 0.0
25/08/2021
5.73
 100 5.98 5.98 5.73 0 0 0
24/08/2021
5.98
 400 5.85 5.98 5.98 400 0 0.0
23/08/2021
5.85
 1,100 6.29 6.29 5.85 0 0 0
20/08/2021
6.29
 600 6.10 6.29 5.98 400 0 0.0
19/08/2021
6.10
 2,000 5.74 6.10 6.10 0 0 0
18/08/2021
5.74
 0 5.74 5.74 5.74 0 0 0
17/08/2021
5.74
 200 5.70 5.74 5.74 0 0 0
16/08/2021
5.70
 100 5.70 5.70 5.70 0 0 0
13/08/2021
5.70
 800 5.98 5.98 5.70 0 0 0
12/08/2021
5.98
 0 5.98 5.98 5.98 0 0 0
11/08/2021
5.98
 1,600 5.91 6.16 5.98 0 0 0
10/08/2021
5.91
 1,300 5.61 5.91 5.66 0 0 0
09/08/2021
5.61
 100 5.66 5.66 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 5.67 5.67 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 5.85 5.85 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 5.54 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 5.79 5.79 5.48 0 20,400 -0.2
20/07/2021
5.79
 0 5.79 5.79 5.79 0 0 0
19/07/2021
5.79
 200 5.89 5.89 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 5.54 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 5.61 5.67 5.54 100 26,900 -0.2
12/07/2021
5.61
 38,700 5.71 5.73 5.61 0 10,600 -0.1
09/07/2021
5.71
 2,800 5.79 5.79 5.71 0 0 0
08/07/2021
5.79
 16,800 5.85 5.89 5.79 7,100 15,400 0
07/07/2021
5.85
 7,600 5.97 5.98 5.70 100 0 0.0
06/07/2021
5.97
 100 6.04 6.04 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 6.03 6.04 5.98 200 100 0.0
01/07/2021
6.03
 0 6.03 6.03 6.03 0 0 0
30/06/2021
6.03
 200 6.04 6.04 5.97 0 0 0
29/06/2021
6.04
 12,300 6.03 6.07 6.04 12,000 0 0.1
28/06/2021
6.03
 6,400 6.03 6.03 6.03 0 0 0
25/06/2021
6.03
 900 5.97 6.03 5.98 0 0 0
24/06/2021
5.97
 400 5.98 6.06 5.97 0 0 0
23/06/2021
5.98
 11,700 5.98 6.04 5.98 8,600 0 0.1
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 5.98 6.07 5.97 0 0 0
17/06/2021
5.98
 1,500 5.98 6.04 5.98 100 0 0.0
16/06/2021
5.98
 6,500 6.03 6.03 5.98 1,000 700 0.0
15/06/2021
6.03
 2,400 5.97 6.03 5.97 0 500 0.0
14/06/2021
5.97
 1,200 6.03 6.03 5.97 0 0 0
11/06/2021
6.03
 600 6.04 6.04 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 5.92 200 1,200 0.0
04/06/2021
5.98
 1,000 6.04 6.10 5.98 0 0 0
03/06/2021
6.04
 12,800 6.04 6.04 5.98 0 9,400 -0.1
02/06/2021
6.04
 2,500 6.04 6.04 6.04 0 0 0
01/06/2021
6.04
 400 6.10 6.23 6.04 0 0 0
31/05/2021
6.10
 8,800 6.20 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 6.20 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 6.20 6.20 6.17 0 0 0
21/05/2021
6.20
 500 6.11 6.20 5.85 100 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 6.20 6.20 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 6.28 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 6.28 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 6.24 6.26 6.21 0 0 0
07/05/2021
6.24
 800 6.36 6.36 6.24 100 0 0.0
06/05/2021
6.36
 0 6.36 6.36 6.36 0 0 0
05/05/2021
6.36
 800 6.26 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 6.61 6.61 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 6.61 6.61 6.45 0 0 0
20/04/2021
6.61
 10,300 6.58 6.61 6.58 0 0 0
19/04/2021
6.58
 2,200 6.36 6.58 6.45 0 0 0
16/04/2021
6.36
 200 6.67 6.67 6.36 0 0 0
15/04/2021
6.67
 7,800 6.29 6.73 6.48 0 0 0

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