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)
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
10/07/2015
15.23
 2,130 15.33 15.33 14.67 0 0 0
09/07/2015
15.33
 90 14.67 15.33 14.62 100,000 100,000 0
08/07/2015
14.67
 780 15.61 15.61 14.67 0 0 0
07/07/2015
15.61
 2,420 14.72 15.61 14.81 0 0 0
06/07/2015
14.72
 350 14.62 15.42 14.72 0 0 0
03/07/2015
14.62
 2,490 14.62 15.52 14.62 0 0 0
02/07/2015
14.62
 16,970 15.66 15.66 14.62 0 0 0
01/07/2015
15.66
 440 15.71 15.71 15.56 0 0 0
30/06/2015
15.71
 5,640 15.42 15.75 15.09 0 0 0
29/06/2015
15.42
 2,210 14.86 15.42 14.43 0 0 0
26/06/2015
14.86
 13,160 14.53 14.86 14.72 0 0 0
25/06/2015
14.53
 1,490 14.57 14.57 14.53 0 0 0
24/06/2015
14.57
 4,870 14.57 14.57 14.57 0 0 0
23/06/2015
14.57
 8,110 14.57 14.67 14.53 51,308 51,308 0
22/06/2015
14.57
 60 14.72 14.72 14.57 46,408 46,408 0
19/06/2015
14.72
 10 14.76 14.76 14.72 0 0 0
18/06/2015
14.76
 1,470 14.48 14.76 14.39 0 0 0
17/06/2015
14.48
 190 14.62 14.76 14.48 0 0 0
16/06/2015
14.62
 5,420 14.72 14.72 14.62 0 0 0
15/06/2015
14.72
 1,990 14.67 14.72 14.43 0 0 0
12/06/2015
14.67
 5,010 14.72 14.72 14.43 100,000 100,000 0
11/06/2015
14.72
 110 14.72 14.72 14.67 0 0 0
10/06/2015
14.72
 6,790 14.62 14.72 14.24 0 0 0
09/06/2015
14.62
 4,290 14.57 14.62 14.06 0 0 0
08/06/2015
14.57
 2,570 14.24 14.57 14.24 0 0 0
05/06/2015
14.24
 6,450 14.62 14.95 14.24 0 0 0
04/06/2015
14.62
 3,110 15.19 15.42 14.62 0 0 0
03/06/2015
15.19
 1,050 14.72 15.38 15.05 0 0 0
02/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/06/2015
14.72
 2,330 14.98 15.99 14.72 0 0 0
01/06/2015
14.98
 8,070 14.78 14.98 14.55 0 0 0
29/05/2015
14.78
 7,810 15.05 15.05 14.75 23,100 23,100 0
28/05/2015
15.05
 50 15.24 15.24 14.75 818,232 818,232 0
27/05/2015
15.24
 360 14.75 15.24 14.67 0 0 0
26/05/2015
14.75
 4,580 14.75 14.75 14.67 45,000 45,000 0
25/05/2015
14.75
 6,370 14.40 14.75 14.63 10 0 0.0
22/05/2015
14.40
 3,950 14.67 14.75 13.98 0 0 0
21/05/2015
14.67
 20 14.17 14.67 14.36 0 0 0
20/05/2015
14.17
 3,300 14.48 14.63 14.17 0 0 0
19/05/2015
14.48
 13,410 13.71 14.55 13.83 12,010 10 0.5
18/05/2015
13.71
 8,120 13.79 13.83 13.71 0 0 0
15/05/2015
13.79
 2,280 13.83 13.83 13.79 0 0 0
14/05/2015
13.83
 8,850 13.79 14.36 13.83 6,630 0 0.2
13/05/2015
13.79
 17,570 14.13 14.13 13.79 0 12,000 -0.4
12/05/2015
14.13
 6,870 14.17 14.17 13.98 0 0 0
11/05/2015
14.17
 60 13.86 14.17 14.02 0 0 0
08/05/2015
13.86
 10,610 14.48 14.48 13.86 0 6,630 -0.2
07/05/2015
14.48
 5,690 14.17 14.48 14.02 0 0 0
06/05/2015
14.17
 21,460 14.48 14.48 14.17 0 0 0
05/05/2015
14.48
 7,220 14.48 14.52 14.44 0 0 0
04/05/2015
14.48
 200 15.20 15.20 14.48 55,000 55,000 0
27/04/2015
15.20
 20 15.09 15.20 15.20 0 0 0
24/04/2015
15.09
 4,600 14.29 15.28 14.59 0 0 0
23/04/2015
14.29
 13,620 15.28 15.28 14.29 0 0 0
22/04/2015
15.28
 220 14.94 15.32 15.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |