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)
20/04/2017
11.57
 326,470 12.43 12.74 11.57 0 104,910 -2.3
19/04/2017
12.43
 98,300 12.80 12.80 12.07 1,000 18,000 -0.4
18/04/2017
12.80
 166,080 13.73 13.73 12.80 10 5,630 -0.1
17/04/2017
13.73
 21,790 13.86 13.86 13.52 350 0 0.0
14/04/2017
13.86
 24,280 13.94 14.04 13.65 4,610 200 0.1
13/04/2017
13.94
 8,410 13.84 14.30 13.71 130 0 0.0
12/04/2017
13.84
 58,240 14.15 14.51 13.84 50 0 0.0
11/04/2017
14.15
 28,110 14.46 14.46 14.15 20 0 0.0
10/04/2017
14.46
 205,370 14.36 14.56 14.07 202,010 0 5.6
07/04/2017
14.36
 38,080 14.43 14.56 14.15 340 0 0.0
05/04/2017
14.43
 26,630 14.56 14.62 14.43 0 900 -0.0
04/04/2017
14.56
 46,320 14.59 14.77 14.36 2,460 0 0.1
03/04/2017
14.59
 90,170 14.69 14.90 14.41 44,400 0 1.2
31/03/2017
14.69
 68,520 14.72 14.82 14.46 285,000 240,800 1.2
30/03/2017
14.72
 56,490 14.59 14.90 14.56 39,720 0 1.1
29/03/2017
14.59
 49,300 14.82 14.88 14.43 8,060 15,000 -0.2
28/03/2017
14.82
 14,170 14.93 15.08 14.67 0 0 0
27/03/2017
14.93
 11,450 15.34 15.50 14.88 10 0 0.0
24/03/2017
15.34
 248,060 14.64 15.66 14.30 157,990 2,000 4.6
23/03/2017
14.64
 40,140 15.08 15.24 14.56 6,310 0 0.2
22/03/2017
15.08
 20,720 15.19 15.29 14.82 1,330 0 0.0
21/03/2017
15.19
 59,420 14.93 15.34 14.98 0 0 0
20/03/2017
14.93
 29,790 15.58 15.58 14.82 10 8,000 -0.2
17/03/2017
15.58
 51,610 15.60 15.76 15.34 29,410 0 0.9
16/03/2017
15.60
 68,870 15.32 15.63 15.34 14,400 0 0.4
15/03/2017
15.32
 43,860 15.71 15.71 14.62 300 0 0.0
14/03/2017
15.71
 1,170 15.63 15.84 15.66 0 0 0
13/03/2017
15.63
 24,950 15.92 15.99 15.60 0 0 0
10/03/2017
15.92
 15,820 15.92 16.02 15.76 0 0 0
09/03/2017
15.92
 5,410 15.94 15.99 15.66 0 0 0
08/03/2017
15.94
 32,440 15.94 15.97 15.66 0 0 0
07/03/2017
15.94
 780 16.07 16.13 15.92 0 0 0
06/03/2017
16.07
 18,650 16.31 16.39 15.97 8,000 0 0.2
03/03/2017
16.31
 348,190 16.02 16.39 15.32 317,710 0 9.9
02/03/2017
16.02
 9,320 15.86 16.13 15.50 7,140 0 0.2
01/03/2017
15.86
 26,170 15.86 15.99 15.63 5,000 3,600 0.0
28/02/2017
15.86
 117,320 15.63 16.18 15.63 80 0 0.0
27/02/2017
15.63
 52,710 16.13 16.13 15.63 20 2,500 -0.1
24/02/2017
16.13
 48,800 16.36 16.36 16.02 5,000 720 0.1
23/02/2017
16.36
 56,140 16.39 16.39 16.15 32,020 0 1.0
22/02/2017
16.39
 66,010 16.33 16.39 16.13 29,990 0 0.9
21/02/2017
16.33
 76,840 16.49 16.49 16.18 0 0 0
20/02/2017
16.49
 38,570 16.59 16.65 16.49 16,000 100 0.5
17/02/2017
16.59
 16,060 16.44 16.59 16.18 548,820 548,820 0
16/02/2017
16.44
 73,110 16.65 16.65 16.44 0 0 0
15/02/2017
16.65
 25,860 16.65 16.85 16.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |