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)
04/07/2016
15.12
 438,720 14.97 15.42 14.92 50,700 2,850 1.4
01/07/2016
14.97
 338,280 14.87 15.27 14.92 0 0 0
30/06/2016
14.87
 335,340 15.22 15.63 14.87 0 0 0
29/06/2016
15.22
 487,500 14.62 15.22 14.46 100 0 0.0
28/06/2016
14.62
 316,370 14.72 14.77 14.41 10,000 0 0.3
27/06/2016
14.72
 187,080 14.77 14.82 14.31 1,000 0 0.0
24/06/2016
14.77
 1,612,180 15.58 15.58 14.51 13,100 415,000 -11.8
23/06/2016
15.58
 429,340 14.97 15.63 14.97 7,550 2,960 0.1
22/06/2016
14.97
 631,620 14.77 15.07 14.51 285,000 2,660 7.8
21/06/2016
14.77
 733,540 14.46 14.92 14.56 111,000 100,000 0.3
20/06/2016
14.46
 765,130 14.06 14.56 14.16 0 37,390 -1.1
17/06/2016
14.06
 536,860 13.81 14.11 13.81 6,760 0 0.2
16/06/2016
13.81
 190,850 13.81 13.86 13.65 10,000 0 0.3
15/06/2016
13.81
 509,300 13.50 13.91 13.60 35,000 253,960 -6.0
14/06/2016
13.50
 448,370 13.35 13.60 13.25 26,000 147,000 -3.2
13/06/2016
13.35
 481,840 13.65 13.65 13.30 1,000 250,000 -6.6
10/06/2016
13.65
 400,590 13.40 13.96 13.40 0 101,630 -2.8
09/06/2016
13.40
 784,320 13.10 13.60 13.05 5,700 432,110 -11.3
08/06/2016
13.10
 479,810 13.15 13.30 13.00 6,000 135,080 -3.4
07/06/2016
13.15
 197,020 13.10 13.15 13.10 28,720 88,000 -1.5
06/06/2016
13.10
 235,650 13.30 13.45 13.05 200,100 79,510 3.0
03/06/2016
13.30
 1,153,940 12.49 13.35 12.39 8,620 795,110 -20.2
02/06/2016
12.49
 220,720 12.54 12.59 12.34 116,600 200,000 -2.1
01/06/2016
12.54
 210,880 12.64 12.79 12.39 7,000 116,310 -2.7
31/05/2016
12.64
 268,810 12.64 12.85 12.59 0 100,000 -2.5
30/05/2016
12.64
 155,200 12.44 12.74 12.39 0 100,140 -2.5
27/05/2016
12.44
 152,950 12.44 12.49 12.39 10,000 58,740 -1.2
26/05/2016
12.44
 74,070 12.69 12.85 12.39 0 0 0
25/05/2016
12.69
 97,250 12.79 13.00 12.64 0 34,980 -0.9
24/05/2016
12.79
 123,700 12.90 13.05 12.79 77,000 49,710 0.7
23/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2016
12.90
 102,980 12.90 13.15 12.90 10,050 0 0.3
20/05/2016
12.90
 115,010 12.70 12.90 12.60 0 0 0
19/05/2016
12.70
 133,470 12.65 12.80 12.60 15,550 67,510 -1.4
18/05/2016
12.65
 139,490 12.60 12.85 12.60 0 43,410 -1.1
17/05/2016
12.60
 187,830 12.41 12.75 12.56 10,000 102,190 -2.4
16/05/2016
12.41
 111,830 12.46 12.60 12.41 0 0 0
13/05/2016
12.46
 236,900 12.80 12.80 12.46 27,390 111,250 -2.2
12/05/2016
12.80
 154,620 12.85 12.90 12.75 10,100 93,610 -2.2
11/05/2016
12.85
 135,180 12.99 13.09 12.75 20,100 65,100 -1.2
10/05/2016
12.99
 400,800 12.65 13.09 12.65 136,110 200,000 -1.7
09/05/2016
12.65
 241,670 12.75 12.99 12.56 66,510 106,260 -1.0
06/05/2016
12.75
 226,210 12.94 13.14 12.70 96,690 82,300 0.4
05/05/2016
12.94
 108,910 13.14 13.14 12.85 0 67,510 -1.8
04/05/2016
13.14
 258,010 13.28 13.28 13.09 1,300 119,750 -3.2
29/04/2016
13.28
 258,610 13.33 13.48 13.19 9,500 150,000 -3.8
28/04/2016
13.33
 194,710 13.53 13.63 13.33 40,000 134,050 -2.6
27/04/2016
13.53
 160,860 13.72 13.82 13.48 20,000 52,290 -0.9
26/04/2016
13.72
 193,650 13.63 13.77 13.48 0 80,580 -2.2
25/04/2016
13.63
 244,160 13.77 13.77 13.53 28,550 77,470 -1.4
22/04/2016
13.77
 448,170 13.87 14.11 13.67 100 134,000 -3.8
21/04/2016
13.87
 409,740 13.58 14.21 13.72 42,500 203,140 -4.6
20/04/2016
13.58
 231,160 13.19 13.63 13.14 76,170 29,900 1.3
19/04/2016
13.19
 529,230 13.87 13.97 12.99 49,830 232,020 -5.0
15/04/2016
13.87
 206,770 13.92 14.16 13.87 50,000 62,470 -0.4
14/04/2016
13.92
 280,500 14.31 14.31 13.67 1,500 95,000 -2.7
13/04/2016
14.31
 402,600 13.87 14.55 14.06 100,100 242,560 -4.2
12/04/2016
13.87
 923,210 14.36 14.94 13.87 0 391,400 -11.8
11/04/2016
14.36
 1,084,230 13.43 14.36 13.58 804,000 1,391,480 -17.0
08/04/2016
13.43
 132,700 13.09 13.43 12.80 5,000 0 0.1
07/04/2016
13.09
 302,280 12.60 13.19 12.75 75,100 222,010 -3.9
06/04/2016
12.60
 111,970 12.21 12.60 12.36 50 50,000 -1.3
05/04/2016
12.21
 175,270 12.21 12.70 12.21 12,550 82,290 -1.8
04/04/2016
12.21
 155,570 12.65 12.99 12.21 14,380 94,710 -2.1
01/04/2016
12.65
 68,840 13.09 13.38 12.65 16,170 0 0.4
31/03/2016
13.09
 46,050 13.24 13.58 13.09 17,080 0 0.5
30/03/2016
13.24
 12,800 13.09 13.33 13.14 2,240 0 0.1
29/03/2016
13.09
 76,750 13.24 13.38 13.09 10,130 14,420 -0.1
28/03/2016
13.24
 101,050 13.53 13.53 13.24 120 33,780 -0.9
25/03/2016
13.53
 37,120 13.53 13.72 13.28 7,340 2,000 0.1
24/03/2016
13.53
 77,520 13.67 13.82 13.38 5,000 3,000 0.1
23/03/2016
13.67
 198,150 13.92 14.11 13.53 1,000 115,000 -3.2
22/03/2016
13.92
 137,990 13.63 14.01 13.48 3,530 0 0.1
21/03/2016
13.63
 114,840 13.14 13.82 13.14 1,500 1,200 0.0
18/03/2016
13.14
 56,100 13.24 13.53 13.14 7,700 2,830 0.1
17/03/2016
13.24
 129,270 13.43 13.63 13.24 0 0 0
16/03/2016
13.43
 107,720 13.58 13.72 13.28 7,120 660 0.2
15/03/2016
13.58
 180,300 14.06 14.06 13.53 10,240 1,340 0.2
14/03/2016
14.06
 147,840 14.16 14.36 13.87 125,000 95,130 0.9
11/03/2016
14.16
 265,940 13.67 14.36 13.72 669,330 95,600 16.3
10/03/2016
13.67
 612,720 12.80 13.67 12.85 3,470 547,320 -14.9
09/03/2016
12.80
 285,550 12.65 13.24 12.65 2,710 235,750 -6.2
08/03/2016
12.65
 176,640 12.65 12.85 12.60 21,780 160,660 -3.6
07/03/2016
12.65
 225,210 13.53 13.63 12.60 11,600 206,670 -5.1
04/03/2016
13.53
 58,590 13.33 14.06 13.38 2,360 44,350 -1.2
03/03/2016
13.33
 28,690 13.63 14.06 13.33 800 12,310 -0.3
02/03/2016
13.63
 8,090 14.01 14.06 13.63 0 2,310 -0.1
01/03/2016
14.01
 11,230 13.77 14.11 13.87 200 7,220 -0.2
29/02/2016
13.77
 12,430 14.26 14.70 13.77 1,220 10,390 -0.3
26/02/2016
14.26
 1,210 14.11 14.40 14.11 126,200 125,000 0.0
25/02/2016
14.11
 4,040 14.01 14.11 14.06 1,000 2,000 -0.0
24/02/2016
14.01
 1,270 14.01 14.40 14.01 20 20 0
23/02/2016
14.01
 29,460 14.21 14.21 14.01 5,240 26,350 -0.6
22/02/2016
14.21
 26,740 14.16 14.21 14.11 4,940 15,590 -0.3
19/02/2016
14.16
 39,000 14.36 14.40 14.16 0 38,560 -1.1
18/02/2016
14.36
 60,990 14.31 14.36 14.31 0 52,550 -1.6
17/02/2016
14.31
 5,120 14.31 14.55 14.31 0 4,710 -0.1
16/02/2016
14.31
 9,040 14.60 14.60 14.31 5,000 4,220 0.0
15/02/2016
14.60
 1,280 15.09 15.09 14.60 20 0 0.0
05/02/2016
15.09
 10,480 14.16 15.09 14.11 1,100 0 0.0
04/02/2016
14.16
 17,350 14.26 14.26 14.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |