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)
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
06/02/2015
16.24
 5,350 16.24 16.24 16.12 0 0 0
05/02/2015
16.24
 770 16.24 16.24 16.24 0 0 0
04/02/2015
16.24
 30,970 16.09 16.70 16.09 34,560 30,770 0.2
03/02/2015
16.09
 4,590 16.35 16.35 16.09 138,712 138,712 0
02/02/2015
16.35
 400 16.35 16.35 16.28 0 0 0
30/01/2015
16.35
 19,560 16.09 16.43 16.16 100,000 100,000 0
29/01/2015
16.09
 9,140 16.01 16.43 16.09 1,290 3,790 -0.1
28/01/2015
16.01
 43,370 16.28 16.47 15.97 0 0 0
27/01/2015
16.28
 42,700 16.01 16.89 16.28 0 0 0
26/01/2015
16.01
 48,060 16.89 17.58 16.01 0 0 0
23/01/2015
16.89
 13,820 17.04 17.54 16.89 0 1,290 -0.1
22/01/2015
17.04
 10,030 17.20 17.39 17.04 810 0 0.0
21/01/2015
17.20
 1,180 17.23 17.23 17.12 0 0 0
20/01/2015
17.23
 1,080 17.23 17.23 17.12 0 0 0
19/01/2015
17.23
 2,770 17.27 17.50 17.16 360 0 0.0
16/01/2015
17.27
 810 17.31 17.31 17.27 50,000 50,810 -0.0
15/01/2015
17.31
 2,930 17.31 17.31 16.93 0 0 0
14/01/2015
17.31
 4,270 17.39 17.39 17.04 0 0 0
13/01/2015
17.39
 11,240 17.43 17.43 17.27 0 360 -0.0
12/01/2015
17.43
 4,650 17.46 17.46 17.27 0 0 0
09/01/2015
17.46
 6,970 17.43 17.54 17.43 1,000 0 0.0
08/01/2015
17.43
 8,920 17.43 18.27 17.31 3,000 0 0.1
07/01/2015
17.43
 5,120 18.00 18.00 17.23 0 0 0
06/01/2015
18.00
 10,610 17.23 18.00 17.23 0 0 0
05/01/2015
17.23
 15,840 17.12 17.69 17.00 0 1,000 -0.0
31/12/2014
17.12
 13,000 17.04 17.16 16.85 0 3,000 -0.1
30/12/2014
17.04
 6,410 16.74 17.23 16.78 4,990 0 0.2
29/12/2014
16.74
 4,870 17.00 17.00 16.66 0 0 0
26/12/2014
17.00
 17,270 16.97 17.00 16.85 0 0 0
25/12/2014
16.97
 830 17.20 17.20 16.85 440 0 0.0
24/12/2014
17.20
 16,690 17.31 17.31 16.85 0 4,990 -0.2
23/12/2014
17.31
 2,250 17.31 17.43 17.27 0 0 0
22/12/2014
17.31
 10,130 17.23 17.62 17.23 0 0 0
19/12/2014
17.23
 440 17.20 17.54 17.23 0 330 -0.0
18/12/2014
17.20
 7,860 17.23 17.23 16.58 0 110 -0.0
17/12/2014
17.23
 27,630 18.00 18.00 17.23 2,200 0 0.1
16/12/2014
18.00
 18,290 18.19 18.19 17.96 4,350 0 0.2
15/12/2014
18.19
 2,230 18.19 18.38 18.15 0 0 0
12/12/2014
18.19
 32,720 18.38 18.58 18.04 523,280 55,000 22.9
11/12/2014
18.38
 3,640 18.46 18.77 18.38 468,156 270,356 9.6
10/12/2014
18.46
 24,460 18.73 19.92 18.46 40 4,350 -0.2
09/12/2014
18.73
 55,630 18.77 18.96 18.38 46,990 0 2.3
08/12/2014
18.77
 16,730 19.15 19.15 18.58 5,000 10 0.2
05/12/2014
19.15
 40,580 20.49 20.49 19.15 10,000 30,500 -1.0
04/12/2014
20.49
 74,670 19.34 20.68 19.72 57,710 500 3.1
03/12/2014
19.34
 111,480 18.19 19.34 18.23 104,450 65,150 1.9
02/12/2014
18.19
 25,470 18.38 18.38 18.00 260,010 0 12.4
01/12/2014
18.38
 23,500 18.38 19.07 18.38 1,100 13,460 -0.6
28/11/2014
18.38
 69,370 18.35 18.77 18.38 68,180 62,330 0.3
27/11/2014
18.35
 7,870 18.35 18.35 18.23 4,860 0 0.2
26/11/2014
18.35
 27,040 18.38 18.38 18.19 100 16,500 -0.8
25/11/2014
18.38
 13,480 18.38 18.38 18.23 10,100 5,520 0.2
24/11/2014
18.38
 2,500 18.38 18.38 18.23 52,410 52,000 0.0
21/11/2014
18.38
 2,850 18.38 18.46 18.38 100 2,190 -0.1

Chính sách bảo mật | Điều khoản sử dụng |