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)
14/02/2017
16.65
 303,370 16.52 16.91 16.33 129,120 131,550 -0.1
13/02/2017
16.52
 14,300 16.59 16.59 16.49 0 0 0
10/02/2017
16.59
 299,150 16.36 16.75 16.13 205,130 113,460 2.9
09/02/2017
16.36
 64,870 16.46 16.46 16.07 0 0 0
08/02/2017
16.46
 22,890 16.57 16.62 16.13 0 0 0
07/02/2017
16.57
 14,400 16.62 16.62 16.28 0 0 0
06/02/2017
16.62
 123,290 16.59 16.70 16.39 100,000 59,000 1.3
03/02/2017
16.59
 191,240 16.23 16.75 16.13 156,780 17,000 4.4
02/02/2017
16.23
 47,700 16.44 16.44 16.13 0 2,150 -0.1
25/01/2017
16.44
 8,000 16.44 16.44 16.44 0 0 0
24/01/2017
16.44
 46,130 15.92 16.44 15.40 100 0 0.0
23/01/2017
15.92
 79,820 16.49 16.49 15.92 0 50,750 -1.6
20/01/2017
16.49
 9,260 16.52 16.62 16.18 10 0 0.0
19/01/2017
16.52
 17,280 16.59 16.59 16.18 100 0 0.0
18/01/2017
16.59
 24,700 16.59 16.65 16.07 5,100 1,500 0.1
17/01/2017
16.59
 17,100 16.75 16.75 16.13 0 0 0
16/01/2017
16.75
 12,630 16.75 16.75 16.59 100 0 0.0
13/01/2017
16.75
 28,070 16.91 16.91 16.59 0 0 0
12/01/2017
16.91
 6,720 16.96 17.11 16.85 100 0 0.0
11/01/2017
16.96
 72,080 16.85 17.17 16.65 0 1,340 -0.0
10/01/2017
16.85
 5,410 16.91 17.01 16.75 0 0 0
09/01/2017
16.91
 28,200 16.91 17.69 16.70 1,000 530 0.0
06/01/2017
16.91
 36,460 16.65 16.91 16.49 0 0 0
05/01/2017
16.65
 9,200 16.88 16.88 16.54 0 0 0
04/01/2017
16.88
 32,160 17.01 17.06 16.65 1,300 0 0.0
03/01/2017
17.01
 22,390 17.27 17.27 16.80 0 0 0
30/12/2016
17.27
 292,990 16.65 17.27 16.39 91,900 0 3.0
29/12/2016
16.65
 154,490 16.07 16.65 16.02 72,000 0 2.3
28/12/2016
16.07
 51,430 16.13 16.49 15.86 0 1,600 -0.0
27/12/2016
16.13
 83,390 15.97 16.28 15.81 10 0 0.0
26/12/2016
15.97
 14,840 16.13 16.28 15.86 300 0 0.0
23/12/2016
16.13
 10,870 16.18 16.44 16.02 0 1,000 -0.0
22/12/2016
16.18
 10,780 16.39 16.44 16.13 420 0 0.0
21/12/2016
16.39
 29,830 16.39 16.54 16.28 0 0 0
20/12/2016
16.39
 35,070 16.44 16.59 16.33 0 2,600 -0.1
19/12/2016
16.44
 12,310 16.65 16.65 16.39 2,600 6,900 -0.1
16/12/2016
16.65
 12,870 16.65 16.65 16.23 2,010 0 0.1
15/12/2016
16.65
 13,270 16.54 16.65 16.39 0 0 0
14/12/2016
16.54
 10,500 16.49 16.59 16.26 0 0 0
13/12/2016
16.49
 58,140 16.49 16.59 16.44 48,870 0 1.5
12/12/2016
16.49
 105,020 16.49 16.59 16.13 87,130 0 2.8
09/12/2016
16.49
 34,220 16.23 16.91 16.28 60 0 0.0
08/12/2016
16.23
 18,460 16.59 17.04 16.23 15,190 0 0.5
07/12/2016
16.59
 182,130 16.39 16.59 16.02 133,890 71,160 2.0
06/12/2016
16.39
 19,370 17.01 17.01 16.39 10 2,400 -0.1
05/12/2016
17.01
 95,850 17.01 17.24 16.75 86,360 0 2.8
02/12/2016
17.01
 3,310 17.17 17.17 16.70 0 0 0
01/12/2016
17.17
 81,440 16.96 17.17 16.70 36,320 0 1.2
30/11/2016
16.96
 40,370 16.96 17.11 16.49 0 0 0
29/11/2016
16.96
 62,970 17.32 17.32 16.65 50,000 0 1.6
28/11/2016
17.32
 61,370 17.58 17.58 16.44 80 3,000 -0.1
25/11/2016
17.58
 14,220 17.48 17.79 17.43 151,100 0 4.9
24/11/2016
17.48
 66,040 17.63 17.79 17.43 1,000 0 0.0
23/11/2016
17.63
 39,010 17.79 17.95 17.43 0 100 -0.0
22/11/2016
17.79
 45,760 17.84 17.95 17.58 350 0 0.0
21/11/2016
17.84
 103,100 17.89 18.13 17.84 35,600 4,000 1.1
18/11/2016
17.89
 91,230 17.74 18.00 17.69 0 0 0
17/11/2016
17.74
 87,830 18.00 18.10 17.69 0 0 0
16/11/2016
18.00
 91,760 18.00 18.18 17.79 5,020 0 0.2
15/11/2016
18.00
 87,300 18.05 18.21 17.95 0 1,200 -0.0
14/11/2016
18.05
 163,170 17.69 18.18 17.69 53,400 5,000 1.7
11/11/2016
17.69
 61,360 17.74 17.74 17.53 7,310 2,580 0.2
10/11/2016
17.74
 66,640 17.43 18.00 17.43 1,620 4,420 -0.1
09/11/2016
17.43
 178,650 17.82 17.82 17.32 180 5,200 -0.2
08/11/2016
17.82
 73,350 18.05 18.47 17.74 100 0 0.0
07/11/2016
18.05
 23,840 18.10 18.10 17.79 0 4,970 -0.2
04/11/2016
18.10
 86,320 18.21 18.21 18.05 79,000 0 2.8
03/11/2016
18.21
 64,340 18.18 18.21 17.69 36,000 4,600 1.1
02/11/2016
18.18
 53,850 18.31 18.31 18.05 35,000 15,000 0.7
01/11/2016
18.31
 58,230 18.21 18.47 17.79 30,100 6,000 0.8
31/10/2016
18.21
 11,540 18.31 18.39 18.21 100 0 0.0
28/10/2016
18.31
 364,970 17.69 18.91 17.89 496,780 100 17.6
27/10/2016
17.69
 135,430 17.95 17.95 17.27 9,700 0 0.3
26/10/2016
17.95
 223,660 17.95 18.00 17.89 97,100 4,300 3.2
25/10/2016
17.95
 196,870 18.10 18.10 17.27 48,200 8,600 1.4
24/10/2016
18.10
 104,690 18.15 18.21 17.79 20 8,500 -0.3
21/10/2016
18.15
 145,970 18.05 18.21 17.74 0 0 0
20/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
20/10/2016
18.05
 210,140 18.21 18.73 17.95 6,710 0 0.2
19/10/2016
18.21
 151,340 18.05 18.36 18.00 28,210 0 1.0
18/10/2016
18.05
 101,110 18.21 18.21 18.00 43,380 0 1.6
17/10/2016
18.21
 120,940 18.46 18.46 18.16 29,900 1,000 1.0
14/10/2016
18.46
 132,520 17.70 18.46 17.70 2,000 0 0.1
13/10/2016
17.70
 243,380 18.05 18.05 17.60 0 83,000 -2.9
12/10/2016
18.05
 49,340 18.05 18.21 17.95 0 0 0
11/10/2016
18.05
 227,010 17.90 18.10 17.40 4,880 3,000 0.1
10/10/2016
17.90
 251,100 18.46 18.51 17.90 0 0 0
07/10/2016
18.46
 160,890 18.56 18.66 18.36 0 0 0
06/10/2016
18.56
 275,190 18.46 18.81 18.46 1,000 0 0.0
05/10/2016
18.46
 220,140 18.31 18.56 18.28 0 0 0
04/10/2016
18.31
 250,210 18.71 18.84 18.31 0 0 0
03/10/2016
18.71
 294,680 18.28 18.71 18.28 4,800 0 0.2
30/09/2016
18.28
 304,840 18.46 18.53 18.16 2,500 0 0.1
29/09/2016
18.46
 783,000 19.01 19.12 18.31 3,500 192,960 -7.0
28/09/2016
19.01
 417,450 18.61 19.01 18.61 9,700 0 0.4
27/09/2016
18.61
 180,010 18.38 18.66 18.46 9,000 0 0.3
26/09/2016
18.38
 265,080 18.10 18.38 17.90 300 0 0.0
23/09/2016
18.10
 261,910 18.05 18.36 17.95 0 0 0
22/09/2016
18.05
 311,660 18.36 18.51 18.05 20,980 0 0.8
21/09/2016
18.36
 294,370 18.18 18.46 18.21 7,530 0 0.3
20/09/2016
18.18
 634,740 17.70 18.41 17.65 97,680 0 3.5

Chính sách bảo mật | Điều khoản sử dụng |