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)
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
06/01/2020
6.85
 22,040 6.85 7.00 6.76 0 0 0
03/01/2020
6.79
 78,480 6.41 6.85 6.41 0 0 0
02/01/2020
6.41
 20,180 6.41 6.47 6.33 0 0 0
31/12/2019
6.24
 31,230 6.21 6.38 6.24 20,920 0 0.2
30/12/2019
6.21
 74,260 6.21 6.38 6.21 6,140 0 0.1
27/12/2019
6.21
 6,140 6.04 6.24 6.18 0 0 0
26/12/2019
6.04
 36,340 6.21 6.30 6.04 17,500 16,900 0.0
25/12/2019
6.21
 9,990 6.41 6.41 6.04 0 0 0
24/12/2019
6.41
 980 6.53 6.53 6.15 0 0 0
23/12/2019
6.53
 121,610 6.53 6.53 6.09 0 1,000 0.0
20/12/2019
6.53
 27,290 6.65 6.65 6.50 0 0 0
19/12/2019
6.65
 61,660 6.47 6.65 6.04 1,000 0 0.0
18/12/2019
6.47
 205,820 6.94 6.94 6.47 0 0 0
17/12/2019
6.94
 221,840 6.50 6.94 6.59 0 20,000 -0.2
16/12/2019
6.50
 332,780 6.09 6.50 6.12 5,000 400 0.0
13/12/2019
6.09
 585,460 5.70 6.09 5.42 0 525,000 -5.0
12/12/2019
5.70
 478,490 6.12 6.12 5.70 0 469,400 -4.6
11/12/2019
6.12
 480,760 6.24 6.27 5.81 5,160 476,910 -4.7
10/12/2019
6.24
 169,120 6.53 6.53 6.09 2,020 162,020 -1.7
09/12/2019
6.53
 171,840 7.00 7.17 6.53 4,750 166,960 -1.8
06/12/2019
7.00
 7,510 7.23 7.23 7.00 4,000 0 0.0
05/12/2019
7.23
 40,350 7.52 7.52 7.00 4,260 40,000 -0.4
04/12/2019
7.52
 128,180 7.58 7.58 7.06 14,030 117,120 -1.2
03/12/2019
7.58
 204,400 7.58 7.58 7.06 7,090 198,270 -2.3
02/12/2019
7.58
 2,420 7.61 7.67 7.26 0 400 0.0
29/11/2019
7.61
 0 7.61 7.61 7.61 0 0 0
28/11/2019
7.61
 350 7.58 7.61 7.41 0 0 0
27/11/2019
7.58
 160 7.70 7.70 7.58 0 0 0
26/11/2019
7.70
 70 7.58 7.70 7.58 0 0 0
25/11/2019
7.58
 3,410 7.41 7.58 7.35 0 0 0
22/11/2019
7.41
 12,070 7.58 7.58 7.41 7,550 0 0.1
21/11/2019
7.58
 9,200 7.41 7.58 7.41 0 0 0
20/11/2019
7.41
 13,400 7.35 7.76 7.35 3,260 0 0.0
19/11/2019
7.35
 4,550 7.41 7.52 7.35 0 4,550 -0.1
18/11/2019
7.41
 3,160 7.58 7.58 7.41 0 2,160 0.0
15/11/2019
7.58
 3,380 7.58 7.67 7.58 0 3,380 0.0
14/11/2019
7.58
 29,230 7.58 7.64 7.58 3,590 29,230 -0.3
13/11/2019
7.58
 2,010 7.58 7.67 7.58 0 2,010 0.0
12/11/2019
7.58
 5,970 7.64 7.64 7.43 0 2,240 0.0
11/11/2019
7.64
 370 7.58 7.99 7.64 300 0 0.0
08/11/2019
7.58
 40,560 7.61 7.61 7.41 5,000 26,280 -0.3
07/11/2019
7.61
 115,390 7.61 7.61 7.61 200 115,340 -1.5
06/11/2019
7.61
 6,710 7.32 7.61 7.32 0 4,610 -0.1
05/11/2019
7.32
 23,830 7.64 7.70 7.32 0 23,810 -0.3
04/11/2019
7.64
 630 7.73 7.73 7.52 0 630 0.0
01/11/2019
7.73
 2,540 7.58 7.81 7.58 10 2,490 0.0
31/10/2019
7.58
 41,240 7.99 7.99 7.58 2,000 33,210 -0.4
30/10/2019
7.99
 2,670 8.25 8.25 7.87 0 2,670 0.0
29/10/2019
8.25
 5,110 8.22 8.25 7.93 10 5,100 -0.1
28/10/2019
8.22
 0 8.22 8.22 8.22 0 0 0
25/10/2019
8.22
 2,270 8.22 8.34 7.99 0 2,260 0.0
24/10/2019
8.22
 320 8.16 8.22 8.22 0 320 0.0
23/10/2019
8.16
 3,520 8.40 8.40 8.16 3,000 3,010 0.0
22/10/2019
8.40
 1,580 8.11 8.43 8.16 10 1,490 0.0
21/10/2019
8.11
 4,170 8.28 8.51 8.11 10 0 0.0
18/10/2019
8.28
 10,280 8.16 8.28 7.99 0 0 0
17/10/2019
8.16
 7,670 7.81 8.16 7.81 0 0 0
16/10/2019
7.81
 2,030 7.76 7.87 7.76 0 0 0
15/10/2019
7.76
 20 7.64 7.76 7.58 10 0 0.0
14/10/2019
7.64
 10 7.76 7.76 7.64 0 0 0
11/10/2019
7.76
 500 7.81 7.81 7.76 0 0 0
10/10/2019
7.81
 70 7.70 7.81 7.58 20 0 0.0
09/10/2019
7.70
 30 7.81 7.81 7.70 0 0 0
08/10/2019
7.81
 31,600 7.90 7.90 7.41 10 31,590 -0.4
07/10/2019
7.90
 40 7.93 7.93 7.90 0 0 0
04/10/2019
7.93
 10,910 7.87 7.93 7.58 10 0 0.0
03/10/2019
7.87
 5,300 7.61 7.87 7.67 10 0 0.0
02/10/2019
7.61
 10,210 7.93 7.93 7.58 0 0 0
01/10/2019
7.93
 2,240 7.93 7.93 7.87 0 0 0
30/09/2019
7.93
 23,040 7.87 7.93 7.87 0 0 0
27/09/2019
7.87
 7,080 7.81 7.87 7.76 0 0 0
26/09/2019
7.81
 2,430 7.81 7.81 7.81 0 0 0
25/09/2019
7.81
 0 7.81 7.81 7.81 0 0 0
24/09/2019
7.81
 300 7.87 7.87 7.81 0 300 0.0
23/09/2019
7.87
 230 7.73 8.05 7.87 0 0 0
20/09/2019
7.73
 5,030 7.76 7.78 7.73 0 0 0
19/09/2019
7.76
 1,010 7.87 7.87 7.76 0 0 0
18/09/2019
7.87
 10 8.05 8.05 7.87 0 0 0
17/09/2019
8.05
 500 7.93 8.05 8.05 0 0 0
16/09/2019
7.93
 280 7.93 8.28 7.87 0 0 0
13/09/2019
7.93
 80 7.70 8.16 7.87 0 0 0
12/09/2019
7.70
 3,940 7.70 8.16 7.64 0 0 0
11/09/2019
7.70
 14,250 7.81 7.81 7.70 0 0 0

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