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)
27/04/2018
7.90
 21,610 7.75 7.92 7.67 5,630 1,970 0.0
26/04/2018
7.75
 66,520 7.90 7.98 7.75 40,060 3,930 0.5
24/04/2018
7.90
 236,150 7.67 8.07 7.67 2,060 10 0.0
23/04/2018
7.67
 411,140 7.81 7.84 7.61 10,020 128,160 -1.6
20/04/2018
7.81
 33,630 7.70 7.81 7.64 0 8,400 -0.1
19/04/2018
7.70
 18,260 7.90 7.90 7.67 500 5,200 -0.1
18/04/2018
7.90
 21,270 7.90 7.90 7.78 130 5,400 -0.1
17/04/2018
7.90
 95,310 7.67 8.01 7.67 40 34,730 -0.5
16/04/2018
7.67
 326,250 8.21 8.21 7.64 3,410 135,910 -1.8
13/04/2018
8.21
 122,250 8.41 8.41 8.18 0 54,080 -0.8
12/04/2018
8.41
 73,570 8.55 8.64 8.38 2,010 33,600 -0.5
11/04/2018
8.55
 110,660 8.81 8.87 8.55 0 54,730 -0.8
10/04/2018
8.81
 107,250 8.93 8.93 8.58 10 42,970 -0.7
09/04/2018
8.93
 189,250 8.78 8.98 8.75 70 38,200 -0.6
06/04/2018
8.78
 74,560 8.70 8.93 8.64 10 15,240 -0.2
05/04/2018
8.70
 158,300 8.87 8.87 8.61 10 95,100 -1.4
04/04/2018
8.87
 240,040 9.04 9.10 8.84 10 212,420 -3.3
03/04/2018
9.04
 137,430 9.04 9.04 8.78 0 15,640 -0.2
02/04/2018
9.04
 390,020 8.87 9.21 8.67 140,500 133,910 0.1
30/03/2018
8.87
 175,060 8.93 9.10 8.75 69,120 0 1.1
29/03/2018
8.93
 80,960 8.98 9.27 8.81 19,000 15,590 0.1
28/03/2018
8.98
 225,120 8.52 9.04 8.44 15,910 53,670 -0.6
27/03/2018
8.52
 96,990 8.38 8.52 8.32 21,540 40,300 -0.3
26/03/2018
8.38
 79,270 8.30 8.52 8.18 90 25,360 -0.4
23/03/2018
8.30
 118,590 8.21 8.35 8.07 1,510 33,450 -0.5
22/03/2018
8.21
 50,700 8.01 8.35 8.15 10 18,820 -0.3
21/03/2018
8.01
 88,080 8.15 8.27 7.98 30 18,170 -0.3
20/03/2018
8.15
 17,190 8.18 8.21 8.15 0 2,990 -0.0
19/03/2018
8.18
 63,380 7.95 8.30 7.92 40 12,420 -0.2
16/03/2018
7.95
 83,860 8.01 8.27 7.84 20 12,200 -0.2
15/03/2018
8.01
 59,460 8.30 8.30 8.01 0 9,690 -0.1
14/03/2018
8.30
 81,730 8.30 8.35 8.21 0 38,700 -0.6
13/03/2018
8.30
 43,760 8.30 8.30 8.15 10 10,700 -0.2
12/03/2018
8.30
 99,270 8.24 8.41 8.21 0 29,820 -0.4
09/03/2018
8.24
 205,330 7.87 8.41 7.90 0 45,260 -0.7
08/03/2018
7.87
 60,540 7.95 7.98 7.78 10 13,310 -0.2
07/03/2018
7.95
 45,740 8.01 8.10 7.87 0 12,400 -0.2
06/03/2018
8.01
 13,290 8.01 8.01 7.75 20 2,530 -0.0
05/03/2018
8.01
 76,960 8.01 8.12 7.78 40 37,670 -0.5
02/03/2018
8.01
 50,640 8.01 8.07 7.95 10 11,960 -0.2
01/03/2018
8.01
 31,440 8.07 8.07 8.01 0 6,230 -0.1
28/02/2018
8.07
 31,800 8.01 8.07 7.87 310 5,470 -0.1
27/02/2018
8.01
 124,890 8.01 8.27 7.50 3,130 26,430 -0.3
26/02/2018
8.01
 192,920 8.47 8.58 7.95 390 29,860 -0.4
23/02/2018
8.47
 7,770 8.41 8.58 8.15 0 50 -0.0
22/02/2018
8.41
 36,030 8.21 8.47 8.24 6,010 14,360 -0.1
21/02/2018
8.21
 10,800 8.30 8.35 8.18 1,560 4,140 -0.0
13/02/2018
8.30
 50,880 7.90 8.30 7.84 24,250 32,160 -0.1
12/02/2018
7.90
 54,070 8.01 8.07 7.72 21,250 10,500 0.1
09/02/2018
8.01
 18,080 8.01 8.01 7.67 7,220 7,400 -0.0
08/02/2018
8.01
 77,100 8.01 8.01 7.87 29,060 15,050 0.2
07/02/2018
8.01
 85,870 7.90 8.07 7.98 23,620 29,050 -0.1
06/02/2018
7.90
 137,680 8.18 8.24 7.61 26,490 29,210 -0.0
05/02/2018
8.18
 52,700 8.41 8.52 8.18 1,720 10,700 -0.1
02/02/2018
8.41
 49,790 8.41 8.55 8.35 70 10,050 -0.1
01/02/2018
8.41
 40,890 8.38 8.55 8.30 550 8,740 -0.1
31/01/2018
8.38
 194,720 8.38 8.70 8.38 0 32,820 -0.5
30/01/2018
8.38
 162,880 8.58 8.58 8.38 3,000 89,280 -1.3
29/01/2018
8.58
 73,980 8.70 9.01 8.52 0 15,270 -0.2
26/01/2018
8.70
 56,410 8.84 8.84 8.70 0 9,110 -0.1
25/01/2018
8.84
 119,990 9.13 9.15 8.81 0 18,850 -0.3
22/01/2018
9.13
 75,340 9.13 9.15 9.04 13,000 16,890 -0.1
19/01/2018
9.13
 133,820 8.93 9.38 9.07 10 23,880 -0.4
18/01/2018
8.93
 140,690 8.81 9.10 8.81 22,090 28,460 -0.1
17/01/2018
8.81
 181,520 8.73 8.95 8.73 3,170 21,180 -0.3
16/01/2018
8.73
 108,040 8.87 8.93 8.52 220 24,350 -0.4
15/01/2018
8.87
 95,630 8.58 8.98 8.58 600 27,690 -0.4
12/01/2018
8.58
 330,750 8.90 8.90 8.55 0 72,900 -1.1
11/01/2018
8.90
 238,730 9.15 9.21 8.87 5,010 58,060 -0.8
10/01/2018
9.15
 203,650 9.33 9.33 8.87 10 0 0.0
09/01/2018
9.33
 192,910 9.33 9.44 9.01 5,020 39,070 -0.5
08/01/2018
9.33
 177,880 8.98 9.33 8.98 20 220 -0.0
05/01/2018
8.98
 60,470 8.84 8.98 8.61 20 0 0.0
04/01/2018
8.84
 122,240 8.52 8.98 8.52 0 0 0
03/01/2018
8.52
 178,210 8.52 8.64 8.47 0 80,790 -1.2
02/01/2018
8.52
 344,890 8.84 9.13 8.32 0 114,750 -1.7
29/12/2017
8.84
 173,690 9.18 9.24 8.81 3,450 36,260 -0.5
28/12/2017
9.18
 133,310 9.61 9.70 9.15 10 0 0.0
27/12/2017
9.61
 227,220 9.07 9.70 9.15 30 3,000 -0.0
26/12/2017
9.07
 383,120 8.50 9.07 8.18 100 7,400 -0.1
25/12/2017
8.50
 179,890 8.50 8.52 8.07 9,920 0 0.1
22/12/2017
8.50
 404,900 7.95 8.50 8.07 25,000 30,900 -0.1
21/12/2017
7.95
 502,860 7.44 7.95 7.70 20,060 0 0.3
20/12/2017
7.44
 324,560 7.15 7.61 7.18 440 0 0.0
19/12/2017
7.15
 341,870 7.15 7.32 7.12 2,710 105,130 -1.3
18/12/2017
7.15
 116,170 7.07 7.27 7.07 0 37,710 -0.5
15/12/2017
7.07
 342,000 6.89 7.21 6.87 28,000 134,270 -1.3
14/12/2017
6.89
 430,150 7.09 7.24 6.87 200 124,590 -1.5
13/12/2017
7.09
 207,630 7.24 7.55 7.04 70 54,380 -0.7
12/12/2017
7.24
 206,510 7.44 7.67 7.24 1,010 58,580 -0.7
11/12/2017
7.44
 44,580 7.70 7.84 7.44 1,500 2,230 -0.0
08/12/2017
7.70
 98,860 7.70 7.90 7.67 0 19,880 -0.3
07/12/2017
7.70
 46,000 7.72 7.84 7.61 0 10,330 -0.1
06/12/2017
7.72
 79,510 7.84 7.84 7.72 1,990 42,910 -0.6
05/12/2017
7.84
 111,570 8.07 8.07 7.81 36,000 37,160 -0.0
04/12/2017
8.07
 94,430 8.18 8.21 7.90 1,500 61,000 -0.8
01/12/2017: Cổ tức tiền mặt tỉ lệ: 7%
01/12/2017
8.18
 69,500 8.10 8.35 8.10 6,250 19,000 -0.2
30/11/2017
8.10
 276,030 7.96 8.18 8.01 50,500 105,700 -0.8
29/11/2017
7.96
 71,930 7.85 7.96 7.85 2,500 36,500 -0.5
28/11/2017
7.85
 317,920 7.82 8.37 7.82 2,420 82,310 -1.2

Chính sách bảo mật | Điều khoản sử dụng |