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)
27/11/2017
7.82
 47,650 7.82 7.96 7.80 0 11,040 -0.2
24/11/2017
7.82
 183,700 7.88 8.04 7.69 4,020 145,080 -2.0
23/11/2017
7.88
 86,170 7.88 8.07 7.85 10 42,910 -0.6
22/11/2017
7.88
 42,320 7.85 8.12 7.85 3,020 19,080 -0.2
21/11/2017
7.85
 40,700 7.88 8.07 7.82 90 3,420 -0.0
20/11/2017
7.88
 118,480 8.18 8.18 7.82 50 35,240 -0.5
17/11/2017
8.18
 43,370 8.18 8.40 7.85 3,700 0 0.1
16/11/2017
8.18
 51,990 8.12 8.40 8.12 2,270 46,100 -0.7
15/11/2017
8.12
 179,030 7.66 8.12 7.69 7,290 42,700 -0.5
14/11/2017
7.66
 34,000 7.63 8.07 7.41 2,530 6,610 -0.1
13/11/2017
7.63
 12,550 7.69 8.04 7.47 2,310 5,990 -0.1
10/11/2017
7.69
 85,540 8.23 8.23 7.69 4,980 71,920 -1.0
09/11/2017
8.23
 57,920 8.29 8.29 8.07 1,460 26,790 -0.4
08/11/2017
8.29
 52,260 8.04 8.50 7.80 5,570 36,490 -0.5
07/11/2017
8.04
 121,110 7.52 8.04 7.52 5,020 115,000 -1.5
06/11/2017
7.52
 220,630 7.47 7.88 7.47 60,520 102,480 -0.6
03/11/2017
7.47
 187,050 7.47 7.99 7.20 5,780 63,140 -0.8
02/11/2017
7.47
 1,056,210 8.01 8.01 7.47 176,640 69,160 1.5
01/11/2017
8.01
 161,810 8.18 8.18 7.63 8,570 40,900 -0.5
31/10/2017
8.18
 200,570 8.18 8.72 8.01 150 49,250 -0.7
30/10/2017
8.18
 287,020 8.31 8.89 8.12 4,100 194,550 -2.9
27/10/2017
8.31
 107,920 8.56 8.56 8.29 1,350 52,760 -0.8
26/10/2017
8.56
 126,280 8.56 8.86 8.45 0 56,850 -0.9
25/10/2017
8.56
 288,540 8.89 9.49 8.42 15,140 139,140 -2.0
24/10/2017
8.89
 387,130 9.54 9.65 8.89 20 22,050 -0.4
23/10/2017
9.54
 950 9.54 9.70 9.27 50 0 0.0
20/10/2017
9.54
 13,660 9.57 9.57 9.27 10,500 6,700 0.1
19/10/2017
9.57
 11,680 9.59 9.62 9.38 300 7,070 -0.1
18/10/2017
9.59
 3,920 9.57 9.65 9.43 0 0 0
17/10/2017
9.57
 7,030 9.65 9.65 9.38 120 4,050 -0.1
16/10/2017
9.65
 750 9.65 9.81 9.49 10 0 0.0
13/10/2017
9.65
 1,660 9.65 9.79 9.54 30 0 0.0
12/10/2017
9.65
 14,110 9.49 9.81 9.43 30 9,570 -0.2
11/10/2017
9.49
 8,100 10.06 10.06 9.49 3,030 10 0.1
10/10/2017
10.06
 16,690 9.70 10.06 9.27 70 3,590 -0.1
09/10/2017
9.70
 5,250 9.81 9.89 9.43 80 3,760 -0.1
06/10/2017
9.81
 1,520 9.87 9.87 9.65 0 660 -0.0
05/10/2017
9.87
 46,930 9.92 10.25 9.70 0 9,450 -0.2
04/10/2017
9.92
 7,050 9.95 9.95 9.59 30 0 0.0
03/10/2017
9.95
 5,400 9.92 10.03 9.70 4,540 0 0.1
02/10/2017
9.92
 67,690 10.25 10.36 9.65 120 0 0.0
29/09/2017
10.25
 2,400 10.25 10.25 9.76 10 0 0.0
28/09/2017
10.25
 70,130 9.87 10.36 9.38 20 0 0.0
27/09/2017
9.87
 38,860 10.36 10.36 9.81 60 0 0.0
26/09/2017
10.36
 53,010 9.81 10.49 9.57 190 0 0.0
25/09/2017
9.81
 83,820 9.21 9.81 9.27 15,550 2,300 0.2
22/09/2017
9.21
 215,590 9.19 9.38 9.21 25,650 1,600 0.4
21/09/2017
9.19
 9,510 9.30 9.30 9.19 240 700 -0.0
20/09/2017
9.30
 5,260 9.24 9.40 9.27 0 2,220 -0.0
19/09/2017
9.24
 6,640 9.21 9.24 9.05 0 0 0
18/09/2017
9.21
 91,580 9.27 9.27 9.00 100 0 0.0
15/09/2017
9.27
 37,340 9.30 9.43 9.16 6,110 3,810 0.0
14/09/2017
9.30
 22,020 9.30 9.43 9.21 10 9,860 -0.2
13/09/2017
9.30
 34,760 9.21 9.30 9.21 5,070 19,140 -0.2
12/09/2017
9.21
 12,800 9.30 9.30 9.21 1,000 4,780 -0.1
11/09/2017
9.30
 29,310 9.54 9.54 9.24 1,110 22,050 -0.4
08/09/2017
9.54
 67,510 9.68 9.70 9.54 13,100 62,010 -0.9
07/09/2017
9.68
 7,220 9.70 9.87 9.65 2,010 4,210 -0.0
06/09/2017
9.70
 2,430 9.87 9.87 9.70 0 0 0
05/09/2017
9.87
 167,960 9.92 9.98 9.27 6,060 260 0.1
01/09/2017
9.92
 22,540 9.98 9.98 9.70 20 0 0.0
31/08/2017
9.98
 34,130 9.84 9.98 9.65 2,140 23,000 -0.4
30/08/2017
9.84
 20,620 9.76 9.98 9.76 0 2,100 -0.0
29/08/2017
9.76
 29,790 9.87 9.87 9.70 60 300 -0.0
28/08/2017
9.87
 5,390 9.87 9.98 9.54 40 110 -0.0
25/08/2017
9.87
 5,730 9.54 9.98 9.43 40 0 0.0
24/08/2017
9.54
 10,340 9.87 9.87 9.54 50 0 0.0
23/08/2017
9.87
 9,050 10.06 10.06 9.65 90 0 0.0
22/08/2017
10.06
 950 9.87 10.06 9.87 50 0 0.0
21/08/2017
9.87
 341,300 9.95 10.09 9.30 10 227,870 -4.1
18/08/2017
9.95
 84,290 9.95 9.98 9.95 0 0 0
17/08/2017
9.95
 23,730 9.98 10.14 9.95 0 0 0
16/08/2017
9.98
 128,580 9.98 10.36 9.92 30 123,910 -2.3
15/08/2017
9.98
 140,780 10.00 10.30 9.98 20 110,640 -2.0
14/08/2017
10.00
 63,840 10.09 10.22 10.00 0 52,410 -1.0
11/08/2017
10.09
 47,990 10.03 10.30 10.03 310 6,120 -0.1
10/08/2017
10.03
 12,930 10.30 10.30 9.92 0 1,680 -0.0
09/08/2017
10.30
 34,370 10.30 10.30 10.14 100 15,000 -0.3
08/08/2017
10.30
 67,160 10.25 10.36 10.09 0 61,020 -1.1
07/08/2017
10.25
 34,710 10.25 10.90 10.19 130 5,000 -0.1
04/08/2017
10.25
 10,660 10.30 10.36 10.09 0 0 0
03/08/2017
10.30
 116,570 10.22 10.90 10.03 10 81,460 -1.5
02/08/2017
10.22
 150,840 10.25 10.36 10.19 0 0 0
01/08/2017
10.25
 14,420 10.28 10.36 10.09 0 100 -0.0
31/07/2017
10.28
 17,410 10.28 10.58 9.87 350 200 0.0
28/07/2017
10.28
 37,750 10.28 10.36 10.28 4,000 30 0.1
27/07/2017
10.28
 96,150 10.49 10.49 9.98 13,100 84,180 -1.3
26/07/2017
10.49
 5,820 10.49 10.74 10.25 20 10 0.0
25/07/2017
10.49
 15,240 10.19 10.63 9.81 160 8,100 -0.1
24/07/2017
10.19
 6,890 10.69 10.69 10.11 0 2,000 -0.0
21/07/2017
10.69
 54,700 10.79 11.39 10.69 130 0 0.0
20/07/2017
10.79
 54,600 11.45 11.80 10.77 10 34,250 -0.7
19/07/2017
11.45
 313,460 11.72 11.72 10.90 100 308,830 -6.3
18/07/2017
11.72
 27,250 11.72 11.72 11.45 10 100 -0.0
17/07/2017
11.72
 36,060 11.78 11.78 11.50 100 8,080 -0.2
14/07/2017
11.78
 30,750 11.78 11.78 11.45 0 0 0
13/07/2017
11.78
 28,790 11.58 11.83 11.45 100 0 0.0
12/07/2017
11.58
 11,280 11.83 11.83 11.23 0 1,360 -0.0
11/07/2017
11.83
 30,830 11.86 11.86 11.45 0 0 0
10/07/2017
11.86
 23,630 11.88 11.88 11.42 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |