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)
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
21/04/2015
14.94
 13,840 14.86 15.55 14.94 12,420 0 0.5
20/04/2015
14.86
 7,610 15.32 15.43 14.86 0 0 0
17/04/2015
15.32
 5,570 14.75 15.43 14.94 0 0 0
16/04/2015
14.75
 11,220 15.05 15.43 14.75 0 0 0
15/04/2015
15.05
 22,360 14.32 15.09 14.36 10,000 12,420 -0.1
14/04/2015
14.32
 30,260 15.36 15.40 14.32 0 0 0
13/04/2015
15.36
 15,650 16.01 16.01 15.36 0 0 0
10/04/2015
16.01
 1,820 15.70 16.01 15.70 0 0 0
09/04/2015
15.70
 10,020 16.01 16.01 15.51 0 10,000 -0.4
08/04/2015
16.01
 1,280 16.01 16.09 16.01 45,000 45,000 0
07/04/2015
16.01
 40 16.05 16.05 15.89 0 0 0
06/04/2015
16.05
 1,950 15.70 16.05 15.70 0 0 0
03/04/2015
15.70
 11,010 15.70 15.74 15.70 0 0 0
02/04/2015
15.70
 24,460 15.55 16.09 15.51 236,470 236,470 0
01/04/2015
15.55
 11,920 16.05 16.05 15.55 53,000 53,000 0
31/03/2015
16.05
 450 16.05 16.05 15.97 0 0 0
30/03/2015
16.05
 2,020 16.09 16.09 15.05 0 0 0
27/03/2015
16.09
 10,580 16.12 16.12 15.01 0 0 0
26/03/2015
16.12
 8,270 16.12 16.12 16.01 0 0 0
25/03/2015
16.12
 8,260 16.09 16.12 15.93 0 0 0
24/03/2015
16.09
 2,100 16.39 16.47 16.09 0 0 0
23/03/2015
16.39
 4,560 16.16 16.47 16.20 0 0 0
20/03/2015
16.16
 1,620 16.24 16.43 16.16 0 0 0
19/03/2015
16.24
 1,110 16.47 16.47 16.24 0 0 0
18/03/2015
16.47
 7,500 16.39 16.47 16.28 0 0 0
17/03/2015
16.39
 5,980 16.28 16.39 16.28 0 0 0
16/03/2015
16.28
 1,290 16.32 16.62 16.28 0 0 0
13/03/2015
16.32
 20,800 16.47 16.47 16.28 0 0 0
12/03/2015
16.47
 2,800 16.55 16.55 16.35 0 0 0
11/03/2015
16.55
 60 16.35 16.55 16.35 0 0 0
10/03/2015
16.35
 10,960 16.28 16.66 16.28 0 0 0
09/03/2015
16.28
 19,920 16.32 16.66 16.28 0 0 0
06/03/2015
16.32
 26,450 16.32 16.55 16.28 0 0 0
05/03/2015
16.32
 13,900 16.39 16.39 16.32 403,790 403,790 0
04/03/2015
16.39
 35,760 16.28 16.55 16.32 0 0 0
03/03/2015
16.28
 13,590 16.47 16.58 16.28 0 0 0
02/03/2015
16.47
 12,280 16.58 16.58 16.32 0 0 0
27/02/2015
16.58
 23,740 16.85 16.85 16.55 0 0 0
26/02/2015
16.85
 2,340 16.89 16.89 16.58 0 0 0
25/02/2015
16.89
 1,210 16.89 16.97 16.85 0 0 0
24/02/2015
16.89
 5,940 16.47 17.23 16.51 0 0 0
13/02/2015
16.47
 13,420 16.39 16.62 16.35 0 0 0
12/02/2015
16.39
 2,800 16.32 16.55 16.28 0 0 0
11/02/2015
16.32
 8,520 16.12 16.39 16.12 0 0 0
10/02/2015
16.12
 2,880 16.12 16.47 16.12 73,000 73,000 0
09/02/2015
16.12
 10,090 16.24 17.00 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |