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)
30/11/2015
14.60
 10,350 14.94 15.04 14.60 3,000 0 0.1
27/11/2015
14.94
 3,000 14.74 14.94 14.94 3,000 0 0.1
26/11/2015
14.74
 1,660 14.55 14.84 14.55 250 0 0.0
25/11/2015
14.55
 13,830 14.65 14.65 14.55 0 0 0
24/11/2015
14.65
 10,510 14.70 14.74 14.60 243,940 245,190 -0.0
23/11/2015
14.70
 10,960 14.60 14.99 14.70 2,910 3,000 -0.0
20/11/2015
14.60
 15,310 14.70 14.89 14.60 2,620 250 0.1
19/11/2015
14.70
 2,830 14.70 14.89 14.60 1,030 0 0.0
18/11/2015
14.70
 9,640 14.70 14.89 14.70 1,000 1,750 -0.0
17/11/2015
14.70
 28,520 14.70 14.70 14.60 0 2,910 -0.1
16/11/2015
14.70
 8,040 14.74 14.74 14.70 0 2,620 -0.1
13/11/2015
14.74
 6,950 14.74 14.74 14.60 0 1,030 -0.0
12/11/2015
14.74
 4,630 14.70 14.74 14.65 0 1,000 -0.0
11/11/2015
14.70
 4,480 14.99 14.99 14.70 0 0 0
10/11/2015
14.99
 1,100 14.99 14.99 14.70 0 0 0
09/11/2015
14.99
 30 14.65 15.04 14.99 0 0 0
06/11/2015
14.65
 5,920 14.74 14.79 14.65 0 0 0
05/11/2015
14.74
 11,670 15.04 15.09 14.74 0 0 0
04/11/2015
15.04
 820 15.04 15.09 15.04 0 0 0
03/11/2015
15.04
 17,330 14.89 15.04 14.60 77,270 77,270 0
02/11/2015
14.89
 7,470 15.43 15.47 14.89 0 0 0
30/10/2015
15.43
 12,170 15.52 15.52 15.18 7,420 0 0.2
29/10/2015
15.52
 27,230 15.13 15.57 15.18 11,860 0 0.4
28/10/2015
15.13
 20,470 15.04 15.18 14.70 0 0 0
27/10/2015
15.04
 5,790 15.09 15.28 14.84 0 0 0
26/10/2015
15.09
 27,000 14.60 15.62 14.74 1,120 7,420 -0.2
23/10/2015
14.60
 18,110 15.52 15.86 14.60 200,000 211,860 -0.4
22/10/2015
15.52
 20,520 15.38 15.82 15.47 0 0 0
21/10/2015
15.38
 3,780 15.33 15.52 15.33 0 0 0
20/10/2015
15.33
 16,280 15.47 15.62 15.33 25,780 23,320 0.1
19/10/2015
15.47
 5,320 14.94 15.96 15.09 106,420 105,200 0.0
16/10/2015
14.94
 8,780 15.09 15.47 14.70 0 0 0
15/10/2015
15.09
 2,560 15.23 15.28 15.09 0 0 0
14/10/2015
15.23
 5,760 15.33 15.33 15.09 0 0 0
13/10/2015
15.33
 7,640 15.18 15.33 14.84 0 4,800 -0.1
12/10/2015
15.18
 15,280 15.09 15.28 15.09 0 0 0
09/10/2015
15.09
 7,370 15.57 15.57 15.09 102,190 102,180 0.0
08/10/2015
15.57
 8,820 15.57 15.57 15.43 4,630 0 0.1
07/10/2015
15.57
 5,130 15.91 15.91 15.38 0 0 0
06/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
06/10/2015
15.91
 9,500 15.33 16.06 15.33 1,200 0 0.0
05/10/2015
15.33
 3,330 15.52 15.56 15.33 0 0 0
02/10/2015
15.52
 42,230 15.00 15.56 15.00 0 0 0
01/10/2015
15.00
 5,570 14.95 15.00 14.86 600 0 0.0
30/09/2015
14.95
 7,320 14.95 14.95 14.86 2,500 0 0.1
29/09/2015
14.95
 1,150 14.95 14.95 14.86 0 0 0
28/09/2015
14.95
 17,880 14.90 14.95 14.86 400 0 0.0
25/09/2015
14.90
 20,970 14.90 15.09 14.90 13,710 430 0.4
24/09/2015
14.90
 1,320 15.05 15.52 14.90 0 0 0
23/09/2015
15.05
 5,570 15.05 15.05 14.90 154,000 154,000 0
22/09/2015
15.05
 27,660 14.86 15.47 14.86 15,940 8,900 0.2
21/09/2015
14.86
 19,030 15.05 15.47 14.86 1,020 13,710 -0.4
18/09/2015
15.05
 4,960 15.09 15.09 15.05 0 0 0
17/09/2015
15.09
 6,020 15.09 15.09 14.72 0 0 0
16/09/2015
15.09
 13,020 15.09 15.09 15.05 70,000 62,000 0.3
15/09/2015
15.09
 26,130 15.05 15.80 15.00 17,790 13,450 0.1
14/09/2015
15.05
 15,400 15.00 15.14 14.62 600 0 0.0
11/09/2015
15.00
 390 15.00 15.23 15.00 370 0 0.0
10/09/2015
15.00
 14,380 15.09 15.56 15.00 2,300 10,000 -0.2
09/09/2015
15.09
 6,550 15.14 15.56 15.09 5,180 0 0.2
08/09/2015
15.14
 10,010 15.23 15.23 14.72 7,030 6,300 0.0
07/09/2015
15.23
 14,400 15.00 15.23 15.00 2,570 9,520 -0.2
04/09/2015
15.00
 16,290 15.05 15.94 14.86 5,590 6,750 -0.0
03/09/2015
15.05
 5,590 15.23 15.42 14.90 0 5,180 -0.2
01/09/2015
15.23
 1,510 15.33 15.33 14.90 0 40 -0.0
31/08/2015
15.33
 13,550 15.28 15.61 15.05 2,020 7,140 -0.2
28/08/2015
15.28
 19,930 15.09 15.99 15.09 3,940 8,010 -0.1
27/08/2015
15.09
 1,380 15.38 15.89 14.90 110 0 0.0
26/08/2015
15.38
 21,550 14.62 15.38 15.00 6,000 0 0.2
25/08/2015
14.62
 16,790 14.72 15.47 14.62 1,830 2,010 -0.0
24/08/2015
14.72
 28,860 15.75 15.75 14.67 47,720 48,940 -0.0
21/08/2015
15.75
 3,240 15.61 15.99 15.33 260 100 0.0
20/08/2015
15.61
 17,570 15.75 16.04 15.47 3,800 6,010 -0.1
19/08/2015
15.75
 11,310 15.80 15.89 15.23 553,620 553,880 -0.0
18/08/2015
15.80
 16,920 15.61 15.89 15.61 8,480 30 0.3
17/08/2015
15.61
 51,010 15.89 16.08 15.61 13,510 3,770 0.3
14/08/2015
15.89
 28,790 15.89 16.04 15.80 19,730 1,660 0.6
13/08/2015
15.89
 15,540 15.94 15.94 15.47 0 1,880 -0.1
12/08/2015
15.94
 48,990 15.85 16.70 15.85 9,340 8,000 0.1
11/08/2015
15.85
 74,500 15.56 16.13 15.61 15,600 15,000 0.0
10/08/2015
15.56
 42,410 15.56 15.61 15.19 330 19,730 -0.6
07/08/2015
15.56
 1,870 15.56 15.56 15.28 0 0 0
06/08/2015
15.56
 30,220 15.56 15.66 15.28 0 9,340 -0.3
05/08/2015
15.56
 32,750 15.52 15.56 15.38 0 15,600 -0.5
04/08/2015
15.52
 34,850 15.56 15.56 15.19 0 390 -0.0
03/08/2015
15.56
 18,260 15.56 15.56 15.09 0 0 0
31/07/2015
15.56
 21,120 15.56 15.71 15.42 170,000 170,000 0
30/07/2015
15.56
 18,410 15.23 15.56 15.23 0 0 0
29/07/2015
15.23
 65,450 15.14 15.52 14.86 0 0 0
28/07/2015
15.14
 6,950 15.19 15.28 14.57 0 20 -0.0
27/07/2015
15.19
 39,130 14.53 15.42 14.57 0 0 0
24/07/2015
14.53
 12,320 14.43 14.86 14.39 0 0 0
23/07/2015
14.43
 4,900 14.48 14.86 14.43 0 0 0
22/07/2015
14.48
 6,860 14.67 14.76 14.39 0 0 0
21/07/2015
14.67
 4,680 14.62 14.81 14.39 0 0 0
20/07/2015
14.62
 3,500 15.23 15.23 14.62 100,000 100,000 0
17/07/2015
15.23
 3,220 14.39 15.23 14.72 0 0 0
16/07/2015
14.39
 1,410 15.23 15.23 14.39 0 0 0
15/07/2015
15.23
 260 15.19 15.52 15.23 0 0 0
14/07/2015
15.19
 290 15.28 15.56 15.19 0 0 0
13/07/2015
15.28
 200 15.23 15.94 15.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |