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)
17/11/2020
6.83
 610 7.11 7.11 6.83 0 0 0
16/11/2020
7.11
 11,010 6.86 7.24 7.08 0 0 0
13/11/2020
6.86
 10,210 6.89 6.89 6.86 0 0 0
12/11/2020
6.89
 420 6.92 6.92 6.89 0 0 0
11/11/2020
6.92
 10 6.86 6.92 6.92 0 0 0
10/11/2020
6.86
 1,010 6.89 6.89 6.86 0 0 0
09/11/2020
6.89
 8,010 6.92 6.92 6.61 0 8,000 -0.1
06/11/2020
6.92
 0 6.92 6.92 6.92 0 0 0
05/11/2020
6.92
 10,010 6.92 6.92 6.92 0 0 0
04/11/2020
6.92
 25,010 6.70 6.92 6.86 0 0 0
03/11/2020
6.70
 10 6.86 6.86 6.70 0 0 0
02/11/2020
6.86
 20 6.80 6.86 6.73 0 0 0
30/10/2020
6.80
 0 6.80 6.80 6.80 0 0 0
29/10/2020
6.80
 710 6.80 6.80 6.45 0 10 0.0
28/10/2020
6.80
 370 6.61 6.80 6.29 0 0 0
27/10/2020
6.61
 10 6.73 6.73 6.61 0 0 0
26/10/2020
6.73
 1,250 6.58 6.73 6.58 0 0 0
23/10/2020
6.58
 200 6.73 6.73 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 7.02 7.02 6.83 0 0 0
15/10/2020
7.02
 10,100 6.73 7.05 6.89 0 0 0
14/10/2020
6.73
 16,060 7.05 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 7.11 7.11 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 6.99 7.11 6.70 0 0 0
06/10/2020
6.99
 90 7.05 7.05 6.83 0 0 0
05/10/2020
7.05
 1,810 7.02 7.05 6.92 1,800 0 0.0
02/10/2020
7.02
 5,310 6.95 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 7.05 7.05 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 7.05 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 6.83 7.24 6.99 0 0 0
22/09/2020
6.83
 5,130 7.05 7.05 6.83 0 0 0
21/09/2020
7.05
 6,200 7.05 7.21 6.58 0 3,150 0.0
18/09/2020
7.05
 70 6.77 7.05 6.80 0 0 0
17/09/2020
6.77
 3,710 6.80 6.80 6.77 0 0 0
16/09/2020
6.80
 60 6.80 7.05 6.80 0 0 0
15/09/2020
6.80
 60 6.77 6.80 6.70 0 40 0.0
14/09/2020
6.77
 2,380 6.77 6.92 6.77 0 0 0
11/09/2020
6.77
 200 6.61 6.77 6.77 0 0 0
10/09/2020
6.61
 25,280 6.77 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 6.55 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 6.89 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 6.99 6.99 6.67 0 0 0
31/08/2020
6.99
 10 7.02 7.02 6.99 0 0 0
28/08/2020
7.02
 15,350 6.80 7.02 6.83 0 0 0
27/08/2020
6.80
 2,760 6.67 6.89 6.80 40 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 6.89 6.89 6.64 0 0 0
24/08/2020
6.89
 22,210 6.89 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 6.67 7.05 6.58 0 0 0
19/08/2020
6.67
 10,140 6.80 6.83 6.67 0 7,980 -0.1
18/08/2020
6.80
 230 6.92 6.92 6.80 0 100 0.0
17/08/2020
6.92
 11,760 7.11 7.11 6.67 0 10 0.0
14/08/2020
7.11
 20 7.11 7.11 7.11 0 0 0
13/08/2020
7.11
 200 7.05 7.11 7.11 0 0 0
12/08/2020
7.05
 50 7.08 7.08 7.05 0 0 0
11/08/2020
7.08
 1,160 7.11 7.11 6.95 0 10 0.0
10/08/2020
7.11
 130 7.17 7.17 7.11 0 0 0
07/08/2020
7.17
 120 7.17 7.24 7.17 0 0 0
06/08/2020
7.17
 7,460 7.08 7.24 7.08 0 0 0
05/08/2020
7.08
 17,450 6.64 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 6.42 6.83 6.42 0 0 0
31/07/2020
6.42
 4,080 6.58 6.67 6.14 0 0 0
30/07/2020
6.58
 340 6.36 6.58 6.45 0 0 0
29/07/2020
6.36
 10,450 6.67 6.80 6.23 0 0 0
28/07/2020
6.67
 9,680 6.61 6.92 6.61 0 250 0.0
27/07/2020
6.61
 2,150 6.99 6.99 6.51 0 0 0
24/07/2020
6.99
 31,680 7.08 7.08 6.67 340 0 0.0
23/07/2020
7.08
 920 6.86 7.08 6.61 0 0 0
22/07/2020
6.86
 14,980 7.21 7.21 6.73 70 30 0.0
21/07/2020
7.21
 32,830 7.74 7.74 7.21 0 300 0.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
7.74
 42,170 7.93 8.18 7.40 0 20 0.0
17/07/2020
7.93
 33,650 7.96 8.16 7.76 20 600 0.0
16/07/2020
7.96
 431,190 7.81 8.34 7.81 0 14,140 -0.2
15/07/2020
7.81
 311,000 7.32 7.81 7.32 50 1,000 0.0
14/07/2020
7.32
 283,410 7.32 7.81 7.32 0 80 0.0
13/07/2020
7.32
 156,580 6.85 7.32 7.00 0 14,990 -0.2
10/07/2020
6.85
 175,080 6.85 7.32 6.85 0 1,000 0.0
09/07/2020
6.85
 356,710 6.41 6.85 6.41 0 255,610 -3.0
08/07/2020
6.41
 126,100 6.01 6.41 5.98 0 12,800 -0.1
07/07/2020
6.01
 11,170 5.86 6.06 5.78 0 0 0
06/07/2020
5.86
 230 5.83 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 5.89 5.92 5.86 0 0 0
01/07/2020
5.89
 15,570 5.83 6.24 5.89 0 0 0
30/06/2020
5.83
 41,660 5.83 6.01 5.83 0 0 0

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