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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |