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)
22/11/2018
9.96
 7,650 10.01 10.01 9.73 0 0 0
21/11/2018
10.01
 19,340 9.73 10.01 9.70 0 9,100 -0.2
20/11/2018
9.73
 39,050 9.98 10.01 9.73 0 10,000 -0.2
19/11/2018
9.98
 7,420 9.70 9.98 9.61 0 1,700 -0.0
16/11/2018
9.70
 710 9.64 9.70 9.58 0 0 0
15/11/2018
9.64
 18,620 9.67 9.67 9.61 0 0 0
14/11/2018
9.67
 17,460 9.96 9.96 9.67 0 0 0
13/11/2018
9.96
 78,330 9.96 10.13 9.73 0 15,120 -0.3
12/11/2018
9.96
 23,870 9.73 9.96 9.73 0 0 0
09/11/2018
9.73
 37,690 9.73 10.13 9.73 0 50 -0.0
08/11/2018
9.73
 80,910 9.78 10.30 9.73 10 0 0.0
07/11/2018
9.78
 66,260 10.10 10.10 9.78 0 0 0
06/11/2018
10.10
 1,550 9.73 10.30 9.73 680 0 0.0
05/11/2018
9.73
 1,420 9.61 9.73 9.53 0 0 0
02/11/2018
9.61
 2,430 9.96 9.96 9.61 0 0 0
01/11/2018
9.96
 1,340 10.30 10.30 9.67 0 0 0
31/10/2018
10.30
 1,130 9.78 10.38 9.50 0 950 -0.0
30/10/2018
9.78
 3,430 9.21 9.78 9.21 1,000 0 0.0
29/10/2018
9.21
 3,000 9.73 9.73 9.21 0 0 0
26/10/2018
9.73
 5,120 9.90 10.30 9.73 0 0 0
25/10/2018
9.90
 10 9.90 9.90 9.90 0 10 -0.0
24/10/2018
9.90
 49,070 9.90 10.47 9.78 10 0 0.0
23/10/2018
9.90
 87,980 10.41 10.41 9.90 0 0 0
22/10/2018
10.41
 1,460 10.64 10.64 10.41 0 0 0
19/10/2018
10.64
 20,050 10.58 10.64 10.41 0 10,000 -0.2
18/10/2018
10.58
 8,790 10.56 10.73 10.58 0 0 0
17/10/2018
10.56
 141,850 10.87 10.87 10.56 0 0 0
16/10/2018
10.87
 204,620 10.87 11.04 10.64 0 90,000 -1.7
15/10/2018
10.87
 105,520 10.81 10.87 10.58 0 63,000 -1.2
12/10/2018
10.81
 169,800 10.87 10.93 10.53 0 47,000 -0.9
11/10/2018
10.87
 57,460 10.96 10.96 10.24 0 15,160 -0.3
10/10/2018
10.96
 62,110 10.99 10.99 10.58 0 1,100 -0.0
09/10/2018
10.99
 34,930 10.99 10.99 10.58 0 0 0
08/10/2018
10.99
 121,780 10.81 10.99 10.41 0 70 -0.0
05/10/2018
10.81
 220,660 10.27 10.81 10.24 0 0 0
04/10/2018
10.27
 46,070 10.01 10.27 9.67 0 140 -0.0
03/10/2018
10.01
 39,110 10.01 10.01 9.84 0 10,000 -0.2
02/10/2018
10.01
 30,010 9.44 10.01 9.41 0 0 0
01/10/2018
9.44
 24,000 9.21 9.67 9.44 0 1,490 -0.0
28/09/2018
9.21
 8,950 9.84 9.84 9.21 0 0 0
27/09/2018
9.84
 25,080 9.84 10.16 9.78 0 10 -0.0
26/09/2018
9.84
 4,870 9.84 10.07 9.78 0 0 0
25/09/2018
9.84
 32,000 10.27 10.27 9.84 0 10 0
24/09/2018
10.27
 6,260 10.30 10.30 10.07 0 0 0
21/09/2018
10.30
 195,990 10.01 10.30 9.73 20,000 140,720 -2.2
20/09/2018
10.01
 323,940 9.73 10.30 9.84 3,760 227,940 -4.0
19/09/2018
9.73
 71,950 9.78 10.13 9.73 0 49,470 -0.9
18/09/2018
9.78
 90,000 10.01 10.13 9.78 0 0 0
17/09/2018
10.01
 424,010 9.75 10.01 9.73 0 302,000 -5.2
14/09/2018
9.75
 40,540 9.73 9.75 9.64 0 0 0
13/09/2018
9.73
 99,690 9.73 9.73 9.70 20 0 0.0
12/09/2018
9.73
 102,370 9.73 9.81 9.67 0 0 0
11/09/2018
9.73
 60,380 9.73 9.78 9.58 10 0 0.0
10/09/2018
9.73
 91,040 9.58 9.73 9.58 0 0 0
07/09/2018
9.58
 29,470 9.50 9.58 9.21 0 0 0
06/09/2018
9.50
 92,370 9.64 9.67 9.50 0 0 0
05/09/2018
9.64
 142,840 9.64 9.70 9.50 2,610 0 0.0
04/09/2018
9.64
 53,000 9.64 9.70 9.64 2,100 0 0.0
31/08/2018
9.64
 32,440 9.64 9.78 9.64 10 0 0.0
30/08/2018
9.64
 39,940 9.61 9.73 9.61 2,000 0 0.0
29/08/2018
9.61
 29,170 9.73 9.73 9.55 0 0 0
28/08/2018
9.73
 43,200 9.78 9.78 9.61 0 10 -0.0
27/08/2018
9.78
 109,480 9.38 9.78 9.44 3,000 0 0.1
24/08/2018
9.38
 84,260 9.61 9.75 9.38 0 0 0
23/08/2018
9.61
 192,600 9.38 9.61 9.21 250 0 0.0
22/08/2018
9.38
 97,680 9.15 9.38 9.10 0 0 0
21/08/2018
9.15
 45,640 8.98 9.21 8.93 10 0 0.0
20/08/2018
8.98
 63,410 9.04 9.21 8.93 0 0 0
17/08/2018
9.04
 47,820 9.10 9.27 8.98 1,000 0 0.0
16/08/2018
9.10
 286,600 8.95 9.21 8.64 2,010 0 0.0
15/08/2018
8.95
 110,500 8.87 8.95 8.64 7,020 47,030 -0.6
14/08/2018
8.87
 23,900 8.93 8.93 8.67 0 270 -0.0
13/08/2018
8.93
 16,500 8.70 8.93 8.30 200 1,000 -0.0
10/08/2018
8.70
 63,700 8.75 8.84 8.30 0 0 0
09/08/2018
8.75
 124,940 8.73 8.87 8.64 0 7,700 -0.1
08/08/2018
8.73
 123,540 8.70 8.73 8.58 0 20,700 -0.3
07/08/2018
8.70
 84,040 8.70 8.70 8.58 0 46,250 -0.7
06/08/2018
8.70
 52,450 8.70 8.70 8.61 0 40,000 -0.6
03/08/2018
8.70
 151,100 8.50 8.70 8.44 0 50,000 -0.8
02/08/2018
8.50
 65,470 8.52 8.64 8.41 3,020 2,700 0.0
01/08/2018
8.52
 38,640 8.52 8.70 8.52 0 0 0
31/07/2018
8.52
 61,010 8.70 8.70 8.52 0 0 0
30/07/2018
8.70
 9,640 8.70 8.84 8.64 10 7,270 -0.1
27/07/2018
8.70
 261,190 8.50 8.75 8.50 320 142,800 -2.2
26/07/2018
8.50
 48,060 8.58 8.84 8.50 20 6,000 -0.1
25/07/2018
8.58
 24,920 8.70 8.78 8.58 1,000 10 0.0
24/07/2018
8.70
 74,090 8.67 8.78 8.67 0 0 0
23/07/2018
8.67
 210,420 8.64 8.98 8.55 0 111,500 -1.7
20/07/2018
8.64
 35,460 8.55 8.70 8.50 30 0 0.0
19/07/2018
8.55
 128,590 8.41 8.58 8.41 230 0 0.0
18/07/2018
8.41
 181,330 8.47 8.70 8.35 40 0 0.0
17/07/2018
8.47
 34,100 8.52 8.55 8.44 10 0 0.0
16/07/2018
8.52
 15,640 8.52 8.55 8.30 20 0 0.0
13/07/2018
8.52
 29,870 8.47 8.78 8.32 30 0 0.0
12/07/2018
8.47
 227,000 8.38 8.84 8.21 160 0 0.0
11/07/2018
8.38
 65,300 8.41 8.52 7.87 30 0 0.0
10/07/2018
8.41
 2,590 8.38 8.55 8.30 30 0 0.0
09/07/2018
8.38
 5,610 8.27 8.47 8.12 20 0 0.0
06/07/2018
8.27
 57,830 8.27 8.52 8.24 20 42,000 -0.6
05/07/2018
8.27
 50,440 8.47 8.47 8.18 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |