CTCP Ánh Dương Việt Nam (vns)

10.10
0.10
(1%)
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
(2024-10-21) 		-0.25 -2.44% 369,300 6,700 0.1
10
10.35
10
2 tháng
(2024-09-23) 		-0.30 -2.91% 1,082,500 -418,100 -4.3
10
10.35
10
3 tháng
(2024-08-22) 		-0.35 -3.38% 1,327,000 -434,000 -4.5
10
10.40
10
6 tháng
(2024-05-24) 		-0.95 -8.68% 4,969,500 -1,187,200 -12.8
10
11.10
10
12 tháng
(2023-11-27) 		-1.33 -11.77% 12,668,700 -4,748,780 -58.9
10
12.44
10
24 tháng
(2022-12-01) 		-2.09 -17.30% 25,320,000 -4,220,668 -45.4
10
19.08
10
36 tháng
(2021-12-06) 		2.03 25.49% 30,706,800 -4,287,671 -44.5
7.14
19.08
10
60 tháng
(2019-12-17) 		2.36 30.89% 40,682,640 -5,129,761 -53.2
5.02
19.08
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
11
 50,200 10.90 11 10.90 0 0 0
01/07/2024
11
 34,000 10.95 11 10.90 1,500 0 0.0
28/06/2024
10.95
 30,400 10.90 10.95 10.90 0 0 0
27/06/2024
10.95
 24,100 10.95 10.95 10.90 0 1,000 -0.0
26/06/2024
10.95
 22,100 10.95 10.95 10.90 0 700 -0.0
25/06/2024
10.95
 28,100 11 11 10.90 300 10,000 -0.1
24/06/2024
11
 118,200 10.95 11 10.90 16,900 3,000 0.2
21/06/2024
11
 50,500 10.90 11 10.90 8,700 15,300 -0.1
20/06/2024
10.95
 63,000 11 11 10.90 0 0 0
19/06/2024
11
 69,500 10.90 11 10.90 100 0 0.0
18/06/2024
10.95
 88,200 10.90 11 10.90 0 7,700 -0.1
17/06/2024
10.90
 55,100 11 11 10.90 0 0 0
14/06/2024
11
 80,100 11.10 11.10 11 20,100 0 0.2
13/06/2024
11.10
 78,100 11 11.20 11 1,300 0 0.0
12/06/2024
10.95
 32,900 11 11 10.95 0 4,400 -0.0
11/06/2024
11
 111,200 10.95 11 10.90 0 29,300 -0.3
10/06/2024
10.95
 41,500 11 11 10.90 0 1,100 -0.0
07/06/2024
10.90
 55,600 10.95 11 10.90 100 7,800 -0.1
06/06/2024
10.95
 109,100 11 11 10.95 3,300 64,800 -0.7
05/06/2024
11
 130,400 11 11 10.90 2,900 84,400 -0.9
04/06/2024
11
 53,600 10.95 11 10.90 0 600 -0.0
03/06/2024
10.95
 14,000 10.85 11 10.85 0 1,900 -0.0
31/05/2024
10.90
 33,600 10.90 10.95 10.90 600 600 0
30/05/2024
10.90
 125,400 10.90 10.95 10.85 200 0 0.0
29/05/2024
10.90
 149,000 11 11 10.90 26,800 89,200 -0.7
28/05/2024
11
 92,000 11 11 10.95 16,200 64,100 -0.5
27/05/2024
11
 93,300 11.05 11.05 10.95 6,000 3,500 0.0
24/05/2024
10.95
 197,100 11 11 10.95 17,800 41,100 -0.3
23/05/2024
11
 402,100 11.10 11.15 10.95 131,900 321,800 -2.1
22/05/2024
11.10
 104,100 11.10 11.15 11.05 0 0 0
21/05/2024
11.05
 339,100 11.05 11.15 10.95 103,100 0 1.1
20/05/2024
11.15
 91,000 11.15 11.20 11.05 0 10,000 -0.1
17/05/2024
11.10
 113,500 11.15 11.20 10.95 0 800 -0.0
16/05/2024
11.15
 328,300 11.50 11.55 11.05 100 14,900 -0.2
15/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2024
11.50
 249,800 12 12 11.40 200 181,500 -2.1
14/05/2024
11.60
 2,747,600 12.44 12.62 11.60 25,200 2,001,300 -26.0
13/05/2024
12.44
 212,100 12.66 12.66 12.26 1,800 0 0.0
10/05/2024
12.26
 166,900 12.40 12.57 12.26 2,000 600 0.0
09/05/2024
12.26
 274,200 11.47 12.26 11.47 1,800 90,700 -1.2
08/05/2024
11.47
 352,300 11.51 11.51 11.47 1,000 296,100 -3.8
07/05/2024
11.51
 180,000 11.56 11.60 11.42 3,300 161,600 -2.1
06/05/2024
11.51
 146,400 11.64 11.69 11.51 20,000 139,100 -1.5
03/05/2024
11.51
 253,400 11.51 11.78 11.47 0 232,200 -3.0
02/05/2024
11.51
 72,000 11.51 11.51 11.25 11,500 47,000 -0.5
26/04/2024
11.51
 39,300 11.51 11.60 11.51 0 31,800 -0.4
25/04/2024
11.51
 4,700 11.47 11.51 11.47 0 1,700 -0.0
24/04/2024
11.47
 4,500 11.51 11.51 11.47 1,500 2,200 -0.0
23/04/2024
11.47
 4,200 11.42 11.47 11.38 0 1,300 -0.0
22/04/2024
11.33
 2,800 11.16 11.33 11.16 100 0 0.0
19/04/2024
11.42
 16,400 11.42 11.42 11.33 0 800 -0.0
17/04/2024
11.42
 2,700 11.47 11.47 11.42 0 100 -0.0
16/04/2024
11.42
 14,300 11.42 11.42 11.33 0 500 -0.0
15/04/2024
11.42
 8,100 11.51 11.51 11.42 0 2,000 -0.0
12/04/2024
11.51
 7,500 11.47 11.56 11.47 0 6,900 -0.1
11/04/2024
11.47
 7,600 11.64 11.64 11.42 0 0 0
10/04/2024
11.64
 17,900 11.47 11.64 11.47 0 3,000 -0.0
09/04/2024
11.38
 20,300 11.47 11.47 11.33 0 0 0
08/04/2024
11.47
 9,400 11.51 11.51 11.47 0 6,200 -0.1
05/04/2024
11.47
 16,600 11.51 11.51 11.38 0 2,100 -0.0
04/04/2024
11.51
 35,900 11.51 11.51 11.47 0 31,100 -0.4
03/04/2024
11.51
 39,400 11.51 11.60 11.51 200 32,500 -0.4
02/04/2024
11.51
 31,800 11.38 11.51 11.33 0 9,000 -0.1
01/04/2024
11.42
 4,000 11.47 11.47 11.42 0 600 -0.0
29/03/2024
11.42
 7,800 11.47 11.47 11.42 0 3,000 -0.0
28/03/2024
11.47
 9,800 11.38 11.47 11.38 0 0 0
27/03/2024
11.42
 20,200 11.47 11.47 11.38 0 0 0
26/03/2024
11.42
 4,800 11.42 11.42 11.42 200 1,400 -0.0
25/03/2024
11.42
 11,400 11.60 11.60 11.42 0 0 0
22/03/2024
11.51
 8,900 11.51 11.51 11.47 0 3,100 -0.0
21/03/2024
11.51
 6,100 11.51 11.56 11.42 0 2,700 -0.0
20/03/2024
11.51
 3,500 11.47 11.51 11.42 0 0 0
19/03/2024
11.51
 22,500 11.47 11.56 11.42 0 16,100 -0.2
18/03/2024
11.47
 11,400 11.51 11.56 11.38 0 0 0
15/03/2024
11.51
 700 11.47 11.51 11.47 0 0 0
14/03/2024
11.47
 3,500 11.51 11.56 11.47 0 1,000 -0.0
13/03/2024
11.51
 10,500 11.51 11.51 11.42 0 4,600 -0.1
12/03/2024
11.47
 24,100 11.42 11.51 11.42 0 2,700 -0.0
11/03/2024
11.42
 55,300 11.51 11.56 11.42 0 34,000 -0.4
08/03/2024
11.51
 29,400 11.51 11.51 11.42 0 15,000 -0.2
07/03/2024
11.51
 55,200 11.56 11.56 11.47 0 15,100 -0.2
06/03/2024
11.56
 11,500 11.69 11.78 11.56 0 200 -0.0
05/03/2024
11.78
 29,400 11.60 11.82 11.60 0 0 0
04/03/2024
11.56
 5,300 11.56 11.60 11.56 232,500 231,400 0.0
01/03/2024
11.56
 19,100 11.51 11.69 11.51 300 800 -0.0
29/02/2024
11.51
 21,200 11.56 11.56 11.42 0 0 0
28/02/2024
11.56
 25,600 11.60 11.60 11.56 5,000 0 0.1
27/02/2024
11.51
 13,800 11.47 11.60 11.38 100 0 0.0
26/02/2024
11.47
 12,700 11.64 11.64 11.47 0 0 0
23/02/2024
11.60
 11,800 11.64 11.69 11.60 400 0 0.0
22/02/2024
11.64
 17,700 11.69 11.69 11.51 0 0 0
21/02/2024
11.69
 15,500 11.69 11.78 11.69 0 5,038 -0.1
20/02/2024
11.69
 10,700 11.69 11.69 11.64 0 0 0
19/02/2024
11.64
 20,800 11.69 11.69 11.51 0 0 0
16/02/2024
11.69
 9,600 11.69 11.69 11.64 0 0 0
15/02/2024
11.64
 81,300 11.51 11.64 11.47 0 61,500 -0.8
07/02/2024
11.51
 12,600 11.51 11.51 11.42 0 1,700 -0.0
06/02/2024
11.51
 25,900 11.51 11.51 11.38 0 14,242 -0.2
05/02/2024
11.51
 12,000 11.60 11.60 11.51 0 0 0
02/02/2024
11.69
 10,200 11.87 11.87 11.64 0 4,300 -0.1
01/02/2024
11.64
 8,300 11.69 11.78 11.60 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |