CTCP Ánh Dương Việt Nam (vns)

5.30
-0.02
(-0.38%)
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)
04/06/2020
6.24
 66,180 6.18 6.47 6.09 0 0 0
03/06/2020
6.12
 65,450 5.95 6.12 5.95 0 0 0
02/06/2020
6.01
 10,210 5.89 6.04 5.80 0 0 0
01/06/2020
5.95
 35,880 5.80 6.06 5.80 0 0 0
29/05/2020
5.89
 17,520 6.01 6.01 5.78 0 0 0
28/05/2020
5.83
 28,600 5.63 6.06 5.60 0 0 0
27/05/2020
5.77
 14,230 5.60 5.81 5.59 0 0 0
26/05/2020
5.47
 13,620 5.48 5.48 5.45 0 0 0
25/05/2020
5.40
 5,000 5.48 5.48 5.39 0 0 0
22/05/2020
5.39
 8,680 5.38 5.45 5.38 0 0 0
21/05/2020
5.45
 2,270 5.42 5.45 5.39 0 0 0
20/05/2020
5.45
 22,770 5.48 5.48 5.45 0 0 0
19/05/2020
5.41
 15,510 5.39 5.52 5.35 0 0 0
18/05/2020
5.39
 12,060 5.38 5.42 5.33 0 0 0
15/05/2020
5.39
 10,880 5.54 5.54 5.36 0 0 0
14/05/2020
5.54
 31,090 5.50 5.55 5.29 0 0 0
13/05/2020
5.57
 12,810 5.43 5.58 5.43 0 0 0
12/05/2020
5.56
 19,450 5.60 5.60 5.46 0 0 0
11/05/2020
5.45
 7,110 5.45 5.64 5.42 0 0 0
08/05/2020
5.42
 9,970 5.42 5.42 5.36 0 0 0
07/05/2020
5.39
 6,080 5.36 5.39 5.36 0 0 0
06/05/2020
5.36
 3,520 5.28 5.39 5.25 0 0 0
05/05/2020
5.28
 2,430 5.31 5.31 5.25 0 0 0
04/05/2020
5.31
 8,380 5.41 5.53 5.31 0 0 0
29/04/2020
5.42
 5,260 5.42 5.59 5.40 0 0 0
28/04/2020
5.49
 6,270 5.74 5.74 5.48 0 0 0
27/04/2020
5.71
 35,270 5.83 5.83 5.54 0 0 0
24/04/2020
5.47
 9,440 5.53 5.53 5.39 0 0 0
23/04/2020
5.54
 14,930 5.49 5.54 5.36 0 0 0
22/04/2020
5.49
 44,540 5.11 5.49 5.10 0 0 0
21/04/2020
5.14
 25,860 5.24 5.24 5.13 0 0 0
20/04/2020
5.24
 26,450 5.01 5.25 5.01 0 0 0
17/04/2020
5.06
 8,360 5.01 5.06 4.96 0 0 0
16/04/2020
4.97
 7,740 4.99 5.01 4.96 0 0 0
15/04/2020
4.99
 11,980 5.06 5.06 4.99 0 0 0
14/04/2020
5.05
 33,700 5.05 5.07 5.04 0 0 0
13/04/2020
5.05
 15,610 5.05 5.19 5.04 0 0 0
10/04/2020
5.04
 36,610 5.01 5.10 5.01 0 0 0
09/04/2020
4.96
 23,280 4.96 5.02 4.88 0 0 0
08/04/2020
4.85
 9,180 4.90 5.00 4.78 0 0 0
07/04/2020
5.01
 1,430 4.91 5.03 4.82 0 0 0
06/04/2020
4.81
 54,480 4.84 5.18 4.78 0 0 0
03/04/2020
4.84
 19,040 4.69 4.84 4.66 0 0 0
01/04/2020
4.66
 28,350 4.64 4.85 4.64 0 0 0
31/03/2020
4.66
 123,510 4.78 4.78 4.65 0 0 0
30/03/2020
4.65
 378,850 4.69 4.85 4.65 0 0 0
27/03/2020
4.69
 155,470 4.72 4.85 4.69 0 0 0
26/03/2020
4.66
 152,460 4.66 4.97 4.66 0 0 0
25/03/2020
4.65
 45,640 4.65 4.65 4.55 0 0 0
24/03/2020
4.56
 109,330 4.56 4.65 4.55 0 0 0
23/03/2020
4.56
 304,120 4.84 4.84 4.56 0 0 0
20/03/2020
4.90
 34,580 4.93 5.00 4.84 0 0 0
19/03/2020
4.93
 37,090 5.11 5.13 4.93 0 0 0
18/03/2020
5.16
 30,370 5.24 5.27 5.13 0 0 0
17/03/2020
5.19
 33,780 5.19 5.34 5.13 0 0 0
16/03/2020
5.42
 68,630 5.25 5.55 5.19 0 0 0
13/03/2020
5.53
 40,550 5.25 5.53 5.19 0 0 0
12/03/2020
5.49
 27,870 5.34 5.62 5.31 0 0 0
11/03/2020
5.46
 23,550 5.55 5.55 5.45 0 0 0
10/03/2020
5.50
 9,300 5.27 5.69 5.27 0 0 0
09/03/2020
5.64
 27,420 5.71 5.72 5.64 0 0 0
06/03/2020
6.06
 113,200 5.71 6.06 5.71 0 0 0
05/03/2020
5.71
 38,970 5.72 5.72 5.70 0 0 0
04/03/2020
5.71
 9,250 5.76 5.77 5.71 0 0 0
03/03/2020
5.76
 23,670 5.83 5.83 5.71 0 0 0
02/03/2020
5.67
 62,050 5.60 5.76 5.60 0 0 0
28/02/2020
5.60
 18,310 5.83 5.89 5.60 0 0 0
27/02/2020
5.95
 5,050 6.06 6.06 5.77 0 0 0
26/02/2020
6.06
 26,920 5.80 6.06 5.57 0 0 0
25/02/2020
5.92
 18,580 5.76 5.95 5.76 0 0 0
24/02/2020
6.18
 45,240 6.30 6.30 6.01 0 0 0
21/02/2020
6.44
 42,900 6.38 6.53 6.33 0 0 0
20/02/2020
6.38
 171,580 6.76 6.76 6.33 0 0 0
19/02/2020
6.33
 49,130 6.33 6.33 6.33 0 0 0
18/02/2020
5.92
 12,560 5.92 5.92 5.92 0 0 0
17/02/2020
5.54
 23,580 5.54 5.57 5.54 0 0 0
14/02/2020
5.54
 23,000 5.63 5.80 5.54 0 0 0
13/02/2020
5.55
 11,940 5.50 5.77 5.50 0 0 0
12/02/2020
5.51
 8,300 5.51 5.65 5.48 0 0 0
11/02/2020
5.53
 13,230 5.59 5.59 5.42 0 0 0
10/02/2020
5.54
 13,480 5.32 5.56 5.32 0 0 0
07/02/2020
5.41
 930 5.52 5.52 5.39 0 0 0
06/02/2020
5.36
 135,950 5.36 5.89 5.26 0 0 0
05/02/2020
5.54
 258,190 5.79 5.79 5.25 0 0 0
04/02/2020
5.54
 126,330 5.83 5.89 5.54 0 0 0
03/02/2020
5.89
 94,750 5.89 6.09 5.83 0 0 0
31/01/2020
5.89
 23,720 5.98 6.36 5.83 0 0 0
30/01/2020
5.98
 184,270 6.41 6.41 5.98 0 0 0
22/01/2020
6.41
 14,990 6.62 6.62 6.36 0 0 0
21/01/2020
6.24
 68,080 6.36 6.36 6.12 0 0 0
20/01/2020
6.38
 89,520 6.36 6.41 6.09 0 0 0
17/01/2020
6.41
 11,240 6.27 6.41 6.24 0 0 0
16/01/2020
6.41
 1,300 6.53 6.53 6.24 0 0 0
15/01/2020
6.53
 130 6.56 6.59 6.41 0 0 0
14/01/2020
6.56
 2,130 6.47 6.56 6.47 0 0 0
13/01/2020
6.53
 46,750 6.59 6.59 6.21 0 0 0
10/01/2020
6.62
 5,640 6.82 6.82 6.50 0 0 0
09/01/2020
6.65
 310 6.82 6.82 6.65 0 0 0
08/01/2020
6.76
 35,100 6.71 6.94 6.65 0 0 0
07/01/2020
6.71
 25,740 7.00 7.00 6.65 0 0 0

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