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)
16/11/2018
8.81
 710 8.76 8.81 8.70 0 0 0
15/11/2018
8.76
 18,620 8.78 8.78 8.73 0 0 0
14/11/2018
8.78
 17,460 9.04 9.04 8.78 0 0 0
13/11/2018
9.04
 78,330 9.04 9.20 8.83 0 15,120 -0.3
12/11/2018
9.04
 23,870 8.83 9.04 8.83 0 0 0
09/11/2018
8.83
 37,690 8.83 9.20 8.83 0 50 0.0
08/11/2018
8.83
 80,910 8.89 9.35 8.83 10 0 0.0
07/11/2018
8.89
 66,260 9.17 9.17 8.89 0 0 0
06/11/2018
9.17
 1,550 8.83 9.35 8.83 680 0 0.0
05/11/2018
8.83
 1,420 8.73 8.83 8.65 0 0 0
02/11/2018
8.73
 2,430 9.04 9.04 8.73 0 0 0
01/11/2018
9.04
 1,340 9.35 9.35 8.78 0 0 0
31/10/2018
9.35
 1,130 8.89 9.43 8.63 0 950 0.0
30/10/2018
8.89
 3,430 8.37 8.89 8.37 1,000 0 0.0
29/10/2018
8.37
 3,000 8.83 8.83 8.37 0 0 0
26/10/2018
8.83
 5,120 8.99 9.35 8.83 0 0 0
25/10/2018
8.99
 10 8.99 8.99 8.99 0 10 0.0
24/10/2018
8.99
 49,070 8.99 9.51 8.89 10 0 0.0
23/10/2018
8.99
 87,980 9.46 9.46 8.99 0 0 0
22/10/2018
9.46
 1,460 9.67 9.67 9.46 0 0 0
19/10/2018
9.67
 20,050 9.61 9.67 9.46 0 10,000 -0.2
18/10/2018
9.61
 8,790 9.59 9.74 9.61 0 0 0
17/10/2018
9.59
 141,850 9.87 9.87 9.59 0 0 0
16/10/2018
9.87
 204,620 9.87 10.03 9.67 0 90,000 -1.7
15/10/2018
9.87
 105,520 9.82 9.87 9.61 0 63,000 -1.2
12/10/2018
9.82
 169,800 9.87 9.93 9.56 0 47,000 -0.9
11/10/2018
9.87
 57,460 9.95 9.95 9.30 0 15,160 -0.3
10/10/2018
9.95
 62,110 9.98 9.98 9.61 0 1,100 0.0
09/10/2018
9.98
 34,930 9.98 9.98 9.61 0 0 0
08/10/2018
9.98
 121,780 9.82 9.98 9.46 0 70 0.0
05/10/2018
9.82
 220,660 9.33 9.82 9.30 0 0 0
04/10/2018
9.33
 46,070 9.09 9.33 8.78 0 140 0.0
03/10/2018
9.09
 39,110 9.09 9.09 8.94 0 10,000 -0.2
02/10/2018
9.09
 30,010 8.57 9.09 8.55 0 0 0
01/10/2018
8.57
 24,000 8.37 8.78 8.57 0 1,490 0.0
28/09/2018
8.37
 8,950 8.94 8.94 8.37 0 0 0
27/09/2018
8.94
 25,080 8.94 9.22 8.89 0 10 0.0
26/09/2018
8.94
 4,870 8.94 9.15 8.89 0 0 0
25/09/2018
8.94
 32,000 9.33 9.33 8.94 0 10 0
24/09/2018
9.33
 6,260 9.35 9.35 9.15 0 0 0
21/09/2018
9.35
 195,990 9.09 9.35 8.83 20,000 140,720 -2.2
20/09/2018
9.09
 323,940 8.83 9.35 8.94 3,760 227,940 -4.0
19/09/2018
8.83
 71,950 8.89 9.20 8.83 0 49,470 -0.9
18/09/2018
8.89
 90,000 9.09 9.20 8.89 0 0 0
17/09/2018
9.09
 424,010 8.86 9.09 8.83 0 302,000 -5.2
14/09/2018
8.86
 40,540 8.83 8.86 8.76 0 0 0
13/09/2018
8.83
 99,690 8.83 8.83 8.81 20 0 0.0
12/09/2018
8.83
 102,370 8.83 8.91 8.78 0 0 0
11/09/2018
8.83
 60,380 8.83 8.89 8.70 10 0 0.0
10/09/2018
8.83
 91,040 8.70 8.83 8.70 0 0 0
07/09/2018
8.70
 29,470 8.63 8.70 8.37 0 0 0
06/09/2018
8.63
 92,370 8.76 8.78 8.63 0 0 0
05/09/2018
8.76
 142,840 8.76 8.81 8.63 2,610 0 0.0
04/09/2018
8.76
 53,000 8.76 8.81 8.76 2,100 0 0.0
31/08/2018
8.76
 32,440 8.76 8.89 8.76 10 0 0.0
30/08/2018
8.76
 39,940 8.73 8.83 8.73 2,000 0 0.0
29/08/2018
8.73
 29,170 8.83 8.83 8.68 0 0 0
28/08/2018
8.83
 43,200 8.89 8.89 8.73 0 10 0.0
27/08/2018
8.89
 109,480 8.52 8.89 8.57 3,000 0 0.1
24/08/2018
8.52
 84,260 8.73 8.86 8.52 0 0 0
23/08/2018
8.73
 192,600 8.52 8.73 8.37 250 0 0.0
22/08/2018
8.52
 97,680 8.31 8.52 8.26 0 0 0
21/08/2018
8.31
 45,640 8.16 8.37 8.11 10 0 0.0
20/08/2018
8.16
 63,410 8.21 8.37 8.11 0 0 0
17/08/2018
8.21
 47,820 8.26 8.42 8.16 1,000 0 0.0
16/08/2018
8.26
 286,600 8.13 8.37 7.85 2,010 0 0.0
15/08/2018
8.13
 110,500 8.05 8.13 7.85 7,020 47,030 -0.6
14/08/2018
8.05
 23,900 8.11 8.11 7.87 0 270 0.0
13/08/2018
8.11
 16,500 7.90 8.11 7.53 200 1,000 0.0
10/08/2018
7.90
 63,700 7.95 8.03 7.53 0 0 0
09/08/2018
7.95
 124,940 7.92 8.05 7.85 0 7,700 -0.1
08/08/2018
7.92
 123,540 7.90 7.92 7.79 0 20,700 -0.3
07/08/2018
7.90
 84,040 7.90 7.90 7.79 0 46,250 -0.7
06/08/2018
7.90
 52,450 7.90 7.90 7.82 0 40,000 -0.6
03/08/2018
7.90
 151,100 7.72 7.90 7.66 0 50,000 -0.8
02/08/2018
7.72
 65,470 7.74 7.85 7.64 3,020 2,700 0.0
01/08/2018
7.74
 38,640 7.74 7.90 7.74 0 0 0
31/07/2018
7.74
 61,010 7.90 7.90 7.74 0 0 0
30/07/2018
7.90
 9,640 7.90 8.03 7.85 10 7,270 -0.1
27/07/2018
7.90
 261,190 7.72 7.95 7.72 320 142,800 -2.2
26/07/2018
7.72
 48,060 7.79 8.03 7.72 20 6,000 -0.1
25/07/2018
7.79
 24,920 7.90 7.98 7.79 1,000 10 0.0
24/07/2018
7.90
 74,090 7.87 7.98 7.87 0 0 0
23/07/2018
7.87
 210,420 7.85 8.16 7.77 0 111,500 -1.7
20/07/2018
7.85
 35,460 7.77 7.90 7.72 30 0 0.0
19/07/2018
7.77
 128,590 7.64 7.79 7.64 230 0 0.0
18/07/2018
7.64
 181,330 7.69 7.90 7.59 40 0 0.0
17/07/2018
7.69
 34,100 7.74 7.77 7.66 10 0 0.0
16/07/2018
7.74
 15,640 7.74 7.77 7.53 20 0 0.0
13/07/2018
7.74
 29,870 7.69 7.98 7.56 30 0 0.0
12/07/2018
7.69
 227,000 7.61 8.03 7.46 160 0 0.0
11/07/2018
7.61
 65,300 7.64 7.74 7.15 30 0 0.0
10/07/2018
7.64
 2,590 7.61 7.77 7.53 30 0 0.0
09/07/2018
7.61
 5,610 7.51 7.69 7.38 20 0 0.0
06/07/2018
7.51
 57,830 7.51 7.74 7.48 20 42,000 -0.6
05/07/2018
7.51
 50,440 7.69 7.69 7.43 110 0 0.0
04/07/2018
7.69
 4,090 7.43 7.90 7.22 100 10 0.0
03/07/2018
7.43
 37,150 7.46 7.46 7.33 0 0 0
02/07/2018
7.46
 16,860 7.59 7.59 7.43 10 0 0.0
29/06/2018
7.59
 6,770 7.59 7.64 7.56 0 0 0

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