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)
23/10/2020
6.58
 200 6.70 6.70 6.58 0 0 0
22/10/2020
6.73
 30 6.73 6.73 6.73 0 0 0
21/10/2020
6.73
 2,500 6.89 6.92 6.73 0 0 0
20/10/2020
6.89
 0 6.89 6.89 6.89 0 0 0
19/10/2020
6.89
 660 6.83 6.89 6.70 0 0 0
16/10/2020
6.83
 10 6.83 6.83 6.83 0 0 0
15/10/2020
7.02
 10,100 6.89 7.05 6.89 0 0 0
14/10/2020
6.73
 16,060 7.02 7.05 6.73 0 0 0
13/10/2020
7.05
 5,000 7.05 7.05 7.05 0 0 0
12/10/2020
7.05
 0 7.05 7.05 7.05 0 0 0
09/10/2020
7.05
 1,700 7.05 7.05 7.05 0 0 0
08/10/2020
7.11
 0 7.11 7.11 7.11 0 0 0
07/10/2020
7.11
 2,060 6.70 7.11 6.70 0 0 0
06/10/2020
6.99
 90 6.83 6.99 6.83 0 0 0
05/10/2020
7.05
 1,810 6.92 7.05 6.92 0 0 0
02/10/2020
7.02
 5,310 6.83 7.02 6.83 0 0 0
01/10/2020
6.95
 80 6.95 6.95 6.95 0 0 0
30/09/2020
6.95
 10 6.95 6.95 6.95 0 0 0
29/09/2020
7.05
 0 7.05 7.05 7.05 0 0 0
28/09/2020
7.05
 0 7.05 7.05 7.05 0 0 0
25/09/2020
7.05
 46,890 7.08 7.11 7.05 0 0 0
24/09/2020
7.05
 59,020 7.05 7.05 7.05 0 0 0
23/09/2020
7.05
 19,620 6.99 7.24 6.99 0 0 0
22/09/2020
6.83
 5,130 6.86 6.86 6.83 0 0 0
21/09/2020
7.05
 6,200 7.05 7.21 6.58 0 0 0
18/09/2020
7.05
 70 6.80 7.05 6.80 0 0 0
17/09/2020
6.77
 3,710 6.77 6.77 6.77 0 0 0
16/09/2020
6.80
 60 6.92 7.05 6.80 0 0 0
15/09/2020
6.80
 60 6.70 6.80 6.70 0 0 0
14/09/2020
6.77
 2,380 6.80 6.92 6.77 0 0 0
11/09/2020
6.77
 200 6.77 6.77 6.77 0 0 0
10/09/2020
6.61
 25,280 6.80 6.80 6.61 0 0 0
09/09/2020
6.77
 0 6.77 6.77 6.77 0 0 0
08/09/2020
6.77
 20,210 6.58 6.77 6.48 0 0 0
07/09/2020
6.55
 10,230 6.67 6.70 6.55 0 0 0
04/09/2020
6.67
 2,400 6.48 7.05 6.48 0 0 0
03/09/2020
6.89
 0 6.89 6.89 6.89 0 0 0
01/09/2020
6.89
 4,830 6.77 6.89 6.67 0 0 0
31/08/2020
6.99
 10 6.99 6.99 6.99 0 0 0
28/08/2020
7.02
 15,350 6.83 7.02 6.83 0 0 0
27/08/2020
6.80
 2,760 6.80 6.89 6.80 0 0 0
26/08/2020
6.67
 1,670 6.64 7.05 6.64 0 0 0
25/08/2020
6.64
 8,260 6.80 6.80 6.64 0 0 0
24/08/2020
6.89
 22,210 6.80 6.89 6.67 0 0 0
21/08/2020
6.89
 80 7.05 7.05 6.77 0 0 0
20/08/2020
7.05
 150 6.58 7.05 6.58 0 0 0
19/08/2020
6.67
 10,140 6.73 6.83 6.67 0 0 0
18/08/2020
6.80
 230 6.92 6.92 6.80 0 0 0
17/08/2020
6.92
 11,760 6.92 6.92 6.67 0 0 0
14/08/2020
7.11
 20 7.11 7.11 7.11 0 0 0
13/08/2020
7.11
 200 7.11 7.11 7.11 0 0 0
12/08/2020
7.05
 50 7.05 7.05 7.05 0 0 0
11/08/2020
7.08
 1,160 7.11 7.11 6.95 0 0 0
10/08/2020
7.11
 130 7.14 7.14 7.11 0 0 0
07/08/2020
7.17
 120 7.24 7.24 7.17 0 0 0
06/08/2020
7.17
 7,460 7.24 7.24 7.08 0 0 0
05/08/2020
7.08
 17,450 6.92 7.08 6.67 0 0 0
04/08/2020
6.64
 1,870 6.83 6.99 6.64 0 0 0
03/08/2020
6.83
 420 6.55 6.83 6.42 0 0 0
31/07/2020
6.42
 4,080 6.14 6.67 6.14 0 0 0
30/07/2020
6.58
 340 6.45 6.58 6.45 0 0 0
29/07/2020
6.36
 10,450 6.80 6.80 6.23 0 0 0
28/07/2020
6.67
 9,680 6.61 6.92 6.61 0 0 0
27/07/2020
6.61
 2,150 6.51 6.92 6.51 0 0 0
24/07/2020
6.99
 31,680 6.67 7.05 6.67 0 0 0
23/07/2020
7.08
 920 6.61 7.08 6.61 0 0 0
22/07/2020
6.86
 14,980 6.77 7.17 6.73 0 0 0
21/07/2020
7.21
 32,830 7.21 7.52 7.21 0 0 0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
7.74
 42,170 7.74 8.18 7.40 0 0 0
17/07/2020
7.93
 33,650 7.76 8.16 7.76 0 0 0
16/07/2020
7.96
 431,190 7.81 8.34 7.81 0 0 0
15/07/2020
7.81
 311,000 7.32 7.81 7.32 0 0 0
14/07/2020
7.32
 283,410 7.78 7.81 7.32 0 0 0
13/07/2020
7.32
 156,580 7.00 7.32 7.00 0 0 0
10/07/2020
6.85
 175,080 7.00 7.32 6.85 0 0 0
09/07/2020
6.85
 356,710 6.41 6.85 6.41 0 0 0
08/07/2020
6.41
 126,100 5.98 6.41 5.98 0 0 0
07/07/2020
6.01
 11,170 5.86 6.06 5.78 0 0 0
06/07/2020
5.86
 230 5.92 5.92 5.86 0 0 0
03/07/2020
5.83
 50,170 5.89 5.89 5.83 0 0 0
02/07/2020
5.89
 81,000 5.92 5.92 5.86 0 0 0
01/07/2020
5.89
 15,570 5.95 6.24 5.89 0 0 0
30/06/2020
5.83
 41,660 5.98 6.01 5.83 0 0 0
29/06/2020
5.83
 8,380 5.89 6.01 5.83 0 0 0
26/06/2020
6.06
 55,410 5.98 6.09 5.98 0 0 0
25/06/2020
5.71
 1,530 5.98 6.01 5.71 0 0 0
24/06/2020
6.01
 16,090 5.98 6.18 5.98 0 0 0
23/06/2020
6.01
 3,070 5.98 6.01 5.98 0 0 0
22/06/2020
6.01
 4,430 6.12 6.21 6.01 0 0 0
19/06/2020
6.09
 15,340 6.01 6.09 5.95 0 0 0
18/06/2020
6.01
 7,220 5.98 6.06 5.92 0 0 0
17/06/2020
6.09
 20,160 6.09 6.09 5.95 0 0 0
16/06/2020
6.09
 5,310 5.92 6.09 5.92 0 0 0
15/06/2020
5.92
 25,500 6.04 6.04 5.92 0 0 0
12/06/2020
6.12
 20,930 5.83 6.24 5.83 0 0 0
11/06/2020
6.15
 4,240 6.30 6.30 6.01 0 0 0
10/06/2020
6.41
 760 6.33 6.41 6.33 0 0 0
09/06/2020
6.41
 28,230 6.44 6.62 6.24 0 0 0
08/06/2020
6.62
 1,900 6.30 6.62 6.30 0 0 0
05/06/2020
6.30
 72,670 6.36 6.65 6.24 0 0 0

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