CTCP Ánh Dương Việt Nam (vns)

10.20
0.10
(0.99%)
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
(2024-10-28) 		0 0% 282,500 -35,800 -0.4
10
10.25
10.20
2 tháng
(2024-09-26) 		-0.10 -0.97% 1,082,700 -418,000 -4.3
10
10.35
10.20
3 tháng
(2024-08-27) 		-0.15 -1.45% 1,284,100 -422,600 -4.4
10
10.40
10.20
6 tháng
(2024-05-29) 		-0.70 -6.42% 4,595,400 -1,118,500 -12.0
10
11.10
10.20
12 tháng
(2023-12-01) 		-1.18 -10.36% 12,618,200 -4,754,080 -59.0
10
12.44
10.20
24 tháng
(2022-12-06) 		-1.55 -13.16% 25,237,000 -4,271,768 -46.2
10
19.08
10.20
36 tháng
(2021-12-13) 		1.88 22.67% 30,674,500 -4,287,671 -44.5
7.14
19.08
10.20
60 tháng
(2019-12-23) 		3.01 41.86% 40,174,330 -5,110,761 -53.0
5.02
19.08
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2017
11.88
 56,180 11.88 11.91 11.50 10 0 0.0
06/07/2017
11.88
 6,170 11.83 11.88 11.78 3,000 0 0.1
05/07/2017
11.83
 10,110 11.83 11.94 11.56 10 0 0.0
04/07/2017
11.83
 12,930 11.88 11.88 11.45 1,000 0 0.0
03/07/2017
11.88
 14,700 11.94 11.94 11.80 2,000 0 0.0
30/06/2017
11.94
 8,270 11.94 11.97 11.75 2,000 0 0.0
29/06/2017
11.94
 5,060 11.75 11.99 11.69 60 100 -0.0
28/06/2017
11.75
 14,960 11.61 12.18 11.64 0 0 0
27/06/2017
11.61
 25,630 12.29 12.29 11.61 5,000 0 0.1
26/06/2017
12.29
 28,380 12.32 12.43 11.56 2,000 4,000 -0.0
23/06/2017
12.32
 41,220 12.65 12.92 12.32 3,020 0 0.1
22/06/2017
12.65
 37,060 12.98 12.98 12.43 20 0 0.0
21/06/2017
12.98
 11,050 13.08 13.08 12.59 2,830 3,000 -0.0
20/06/2017
13.08
 48,390 13.08 13.60 13.03 3,810 0 0.1
19/06/2017
13.08
 164,830 12.40 13.11 12.48 0 110 -0.0
16/06/2017
12.40
 61,550 11.94 12.43 11.94 6,510 0 0.1
15/06/2017
11.94
 49,320 11.91 11.94 11.86 0 0 0
14/06/2017
11.91
 21,410 11.88 11.94 11.83 3,000 10,000 -0.2
13/06/2017
11.88
 43,240 11.88 11.91 11.80 0 10,000 -0.2
12/06/2017
11.88
 66,050 11.88 11.88 11.88 5,000 10,000 -0.1
09/06/2017
11.88
 27,420 11.88 11.91 11.75 0 0 0
08/06/2017
11.88
 26,790 11.97 11.97 11.72 120 270 -0.0
07/06/2017
11.97
 17,550 11.94 11.97 11.78 0 120 -0.0
06/06/2017
11.94
 25,700 11.83 11.94 11.61 0 0 0
05/06/2017
11.83
 10,980 11.72 11.97 11.50 230 300 -0.0
02/06/2017
11.72
 34,960 11.50 11.80 11.34 190 0 0.0
01/06/2017
11.50
 5,630 11.97 11.97 11.34 1,000 0 0.0
31/05/2017
11.97
 97,140 11.34 11.97 11.18 259,750 259,700 0.0
30/05/2017
11.34
 42,460 11.39 11.42 11.12 10,000 4,000 0.1
29/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2017
11.39
 94,280 11.34 11.61 11.26 1,700 8,610 -0.1
26/05/2017
11.34
 44,720 11.13 11.42 11.08 0 0 0
25/05/2017
11.13
 77,450 11.03 11.13 11.00 0 950 -0.0
24/05/2017
11.03
 31,030 11.00 11.05 10.95 0 0 0
23/05/2017
11.00
 47,150 11.05 11.13 10.92 0 0 0
22/05/2017
11.05
 54,870 10.92 11.13 10.82 0 0 0
19/05/2017
10.92
 182,730 10.90 11.11 10.74 350 0 0.0
18/05/2017
10.90
 55,010 11.05 11.18 10.87 0 0 0
17/05/2017
11.05
 35,850 11.26 11.39 11.05 200 0 0.0
16/05/2017
11.26
 53,390 11.55 11.65 11.26 5,000 100 0.1
15/05/2017
11.55
 39,910 11.63 11.63 11.31 0 0 0
12/05/2017
11.63
 131,770 11.29 11.70 11.39 9,000 0 0.2
11/05/2017
11.29
 57,770 11.03 11.44 10.98 6,000 100 0.1
10/05/2017
11.03
 72,450 11.11 11.11 10.98 0 0 0
09/05/2017
11.11
 18,590 11.18 11.18 10.90 100 0 0.0
08/05/2017
11.18
 22,750 10.92 11.29 10.77 760 600 0.0
05/05/2017
10.92
 37,380 11.08 11.08 10.82 4,000 0 0.1
04/05/2017
11.08
 51,280 11.34 11.34 10.82 5,400 1,300 0.1
03/05/2017
11.34
 18,270 11.68 11.68 11.18 0 0 0
28/04/2017
11.68
 64,170 11.73 11.96 11.24 5,000 0 0.1
27/04/2017
11.73
 427,330 10.98 11.73 10.82 316,440 461,150 -3.0
26/04/2017
10.98
 100,950 11.39 11.39 10.82 10,000 25,200 -0.3
25/04/2017
11.39
 98,990 11.76 11.91 10.95 5,000 45,510 -0.9
24/04/2017
11.76
 54,550 11.50 11.94 11.50 700 20,000 -0.4
21/04/2017
11.50
 93,610 11.57 12.22 11.29 7,300 18,720 -0.3

Chính sách bảo mật | Điều khoản sử dụng |