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)
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
19/09/2016
17.70
 416,230 17.45 17.88 17.60 21,010 400 0.7
16/09/2016
17.45
 167,780 17.19 17.90 17.19 0 1,500 -0.1
15/09/2016
17.19
 85,220 17.19 17.30 17.09 0 0 0
14/09/2016
17.19
 118,470 17.14 17.55 17.02 3,000 0 0.1
13/09/2016
17.14
 221,450 17.19 17.30 17.04 0 0 0
12/09/2016
17.19
 182,810 17.50 17.60 17.09 5,390 500 0.2
09/09/2016
17.50
 653,320 17.50 18.10 17.40 0 9,500 -0.3
08/09/2016
17.50
 630,480 16.44 17.55 16.49 70,020 10,600 2.0
07/09/2016
16.44
 249,440 16.49 16.59 16.13 798,570 0 26.0
06/09/2016
16.49
 128,700 16.69 16.69 16.39 10,000 500 0.3
05/09/2016
16.69
 217,170 16.08 16.69 15.98 2,500 0 0.1
01/09/2016
16.08
 109,680 16.33 16.44 16.08 3,000 0 0.1
31/08/2016
16.33
 136,210 16.18 16.44 16.13 0 1,000 -0.0
30/08/2016
16.18
 123,870 16.13 16.18 15.93 2,000 0 0.1
29/08/2016
16.13
 129,630 16.49 16.69 16.13 0 0 0
26/08/2016
16.49
 112,220 16.49 16.64 16.23 0 10,100 -0.3
25/08/2016
16.49
 307,140 16.74 16.74 16.18 1,100 0 0.0
24/08/2016
16.74
 254,050 16.94 17.09 16.74 79,250 0 2.6
23/08/2016
16.94
 271,040 16.89 16.99 16.79 0 0 0
22/08/2016
16.89
 200,910 17.09 17.19 16.89 0 0 0
19/08/2016
17.09
 496,860 17.04 17.24 16.74 227,460 20,000 7.0
18/08/2016
17.04
 363,030 17.04 17.35 16.84 6,000 500 0.2
17/08/2016
17.04
 640,110 16.28 17.24 16.18 161,000 440 5.4
16/08/2016
16.28
 342,380 15.63 16.28 15.47 0 0 0
15/08/2016
15.63
 70,540 15.47 15.68 15.17 30 0 0.0
12/08/2016
15.47
 204,160 15.53 15.83 15.47 1,090 0 0.0
11/08/2016
15.53
 147,350 15.47 15.63 15.42 1,500 300 0.0
10/08/2016
15.47
 108,110 15.32 15.58 15.17 1,600 0 0.0
09/08/2016
15.32
 92,170 15.32 15.37 15.17 860 0 0.0
08/08/2016
15.32
 96,540 14.97 15.68 14.97 53,010 500 1.6
05/08/2016
14.97
 52,040 15.07 15.07 14.67 13,000 0 0.4
04/08/2016
15.07
 139,050 14.77 15.22 14.77 49,500 0 1.5
03/08/2016
14.77
 161,150 14.56 14.87 14.46 71,790 0 2.1
02/08/2016
14.56
 639,060 15.37 15.37 14.56 225,740 260,000 -1.1
01/08/2016
15.37
 107,690 15.63 15.63 15.37 0 0 0
29/07/2016
15.63
 153,300 15.83 15.83 15.53 20 5,000 -0.2
28/07/2016
15.83
 59,950 15.88 15.93 15.68 10,000 0 0.3
27/07/2016
15.88
 152,930 15.88 15.93 15.73 17,120 0 0.5
26/07/2016
15.88
 129,670 15.53 16.08 15.32 10,000 0 0.3
25/07/2016
15.53
 21,630 15.68 15.83 15.47 0 0 0
22/07/2016
15.68
 363,420 15.42 15.68 14.92 13,000 4,000 0.3
21/07/2016
15.42
 156,710 15.53 15.78 15.17 0 570 -0.0
20/07/2016
15.53
 130,980 16.08 16.13 15.53 800 0 0.0
19/07/2016
16.08
 110,800 16.18 16.64 15.47 5,000 10,960 -0.2
18/07/2016
16.18
 104,890 15.68 16.18 15.68 5,000 430 0.1
15/07/2016
15.68
 434,860 15.88 16.18 15.42 100 0 0.0
14/07/2016
15.88
 311,000 16.99 17.19 15.88 8,600 0 0.3
13/07/2016
16.99
 202,350 16.99 17.45 16.94 0 0 0
12/07/2016
16.99
 336,330 16.99 17.19 16.64 12,300 0 0.4
11/07/2016
16.99
 799,800 17.45 17.90 16.69 64,000 55,810 0.3
08/07/2016
17.45
 695,080 17.45 17.70 17.04 32,000 52,000 -0.7
07/07/2016
17.45
 441,000 16.74 17.85 17.19 33,000 6,400 0.9
06/07/2016
16.74
 778,550 15.68 16.74 15.53 9,500 100 0.3
05/07/2016
15.68
 681,120 15.12 15.98 15.17 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |