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)
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
03/02/2016
14.26
 7,710 14.26 14.26 14.26 5,000 1,500 0.1
02/02/2016
14.26
 630 14.01 14.26 14.11 0 120 -0.0
01/02/2016
14.01
 7,250 14.21 14.26 14.01 0 6,300 -0.2
29/01/2016
14.21
 1,210 13.97 14.26 14.21 1,000 0 0.0
28/01/2016
13.97
 890 14.31 14.31 13.97 0 10 -0.0
27/01/2016
14.31
 27,190 14.36 14.40 14.11 100 27,030 -0.8
26/01/2016
14.36
 30,400 14.21 14.74 14.26 30 22,660 -0.7
25/01/2016
14.21
 58,860 14.31 14.31 14.11 7,000 52,310 -1.3
22/01/2016
14.31
 10 14.31 14.31 14.31 0 0 0
21/01/2016
14.31
 9,940 14.31 14.31 14.11 10 8,630 -0.3
20/01/2016
14.31
 5,200 14.31 14.40 14.31 0 2,190 -0.1
19/01/2016
14.31
 8,650 14.31 14.36 14.11 920 6,460 -0.2
18/01/2016
14.31
 3,820 14.36 14.36 14.11 720 0 0.0
15/01/2016
14.36
 2,610 14.11 14.36 14.11 50,460 52,310 -0.1
14/01/2016
14.11
 12,740 14.50 14.50 14.11 7,900 11,760 -0.1
13/01/2016
14.50
 25,200 14.50 14.55 14.50 4,000 13,940 -0.3
12/01/2016
14.50
 7,220 14.60 14.60 14.50 2,000 3,000 -0.0
11/01/2016
14.60
 11,440 14.60 14.74 14.50 5,100 9,000 -0.1
08/01/2016
14.60
 13,310 14.50 14.65 14.50 3,800 3,000 0.0
07/01/2016
14.50
 7,790 14.60 14.60 14.50 100 3,000 -0.1
06/01/2016
14.60
 4,000 14.79 14.79 14.60 0 3,000 -0.1
05/01/2016
14.79
 3,980 14.60 14.79 14.60 0 3,000 -0.1
04/01/2016
14.60
 12,090 14.79 14.89 14.60 90 3,000 -0.1
31/12/2015
14.79
 4,830 14.84 14.84 14.36 1,170 0 0.0
30/12/2015
14.84
 560 14.79 14.94 14.60 450 0 0.0
29/12/2015
14.79
 9,670 14.79 14.79 14.70 2,500 0 0.1
28/12/2015
14.79
 1,790 14.65 14.79 14.74 1,790 0 0.1
25/12/2015
14.65
 3,020 14.79 14.79 14.65 3,000 0 0.1
24/12/2015
14.79
 14,320 14.60 14.79 14.60 12,420 0 0.4
23/12/2015
14.60
 9,300 14.60 14.74 14.55 1,020 3,000 -0.1
22/12/2015
14.60
 18,420 14.60 14.84 14.60 9,920 3,000 0.2
21/12/2015
14.60
 10,700 14.60 14.84 14.60 3,000 3,000 0.0
18/12/2015
14.60
 4,960 14.65 14.65 14.55 0 3,000 -0.1
17/12/2015
14.65
 2,360 14.65 14.65 14.60 0 1,350 -0.0
16/12/2015
14.65
 40,080 14.55 14.94 14.65 21,000 19,000 0.1
15/12/2015
14.55
 5,120 14.60 14.89 14.55 1,000 3,000 -0.1
14/12/2015
14.60
 7,190 14.60 14.60 14.36 2,460 0 0.1
11/12/2015
14.60
 4,990 14.60 15.04 14.60 150 0 0.0
10/12/2015
14.60
 33,940 14.55 14.65 14.55 0 21,000 -0.6
09/12/2015
14.55
 3,010 14.65 14.65 14.40 0 1,000 -0.0
08/12/2015
14.65
 11,740 14.65 14.74 14.55 3,000 2,460 0.0
07/12/2015
14.65
 5,460 14.60 14.79 14.60 3,000 150 0.1
04/12/2015
14.60
 1,250 14.65 14.65 14.60 0 0 0
03/12/2015
14.65
 5,110 14.74 14.74 14.60 0 0 0
02/12/2015
14.74
 7,150 14.79 14.84 14.60 0 3,000 -0.1
01/12/2015
14.79
 4,520 14.60 14.79 14.65 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |