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
(2024-10-23) 		-0.10 -0.98% 312,300 -15,300 -0.2
10
10.35
10.10
2 tháng
(2024-09-23) 		-0.20 -1.94% 1,090,500 -418,100 -4.3
10
10.35
10.10
3 tháng
(2024-08-26) 		-0.20 -1.94% 1,298,000 -423,400 -4.4
10
10.40
10.10
6 tháng
(2024-05-27) 		-0.90 -8.18% 4,780,400 -1,163,900 -12.5
10
11.10
10.10
12 tháng
(2023-11-28) 		-1.23 -10.89% 12,676,100 -4,748,780 -58.9
10
12.44
10.10
24 tháng
(2022-12-05) 		-1.61 -13.75% 25,271,800 -4,251,168 -45.9
10
19.08
10.10
36 tháng
(2021-12-08) 		2.06 25.65% 30,682,400 -4,287,671 -44.5
7.14
19.08
10.10
60 tháng
(2019-12-19) 		2.78 38% 40,262,980 -5,109,761 -53.0
5.02
19.08
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2014
18.38
 18,620 18.58 18.58 18.38 13,350 1,720 0.6
19/11/2014
18.58
 1,300 18.77 18.77 18.58 0 0 0
18/11/2014
18.77
 4,110 18.96 18.96 18.77 0 3,000 -0.1
17/11/2014
18.96
 12,010 19.07 19.15 18.77 7,800 0 0.4
14/11/2014
19.07
 7,020 18.69 19.07 18.38 4,900 0 0.2
13/11/2014
18.69
 3,980 18.69 18.69 18.38 0 0 0
12/11/2014
18.69
 16,740 18.88 18.88 18.69 16,580 0 0.8
11/11/2014
18.88
 22,480 19.15 19.15 18.58 18,420 0 0.9
10/11/2014
19.15
 232,040 18.00 19.15 17.85 201,290 50,000 7.4
07/11/2014
18.00
 2,270 18.38 18.77 18.00 490 0 0.0
06/11/2014
18.38
 12,130 18.58 18.58 18.00 0 0 0
05/11/2014
18.58
 2,990 18.96 18.96 18.38 0 0 0
04/11/2014
18.96
 9,610 18.96 18.96 18.84 9,200 0 0.5
03/11/2014
18.96
 54,960 19.15 19.15 18.96 52,110 0 2.6
31/10/2014
19.15
 39,720 18.77 19.53 18.58 39,010 440 1.9
30/10/2014
18.77
 400 18.77 18.77 18.38 7,830 25,250 -0.8
29/10/2014
18.77
 27,880 18.12 18.77 18.12 7,830 25,000 -0.8
28/10/2014
18.12
 31,720 18.65 18.65 17.66 20,910 27,000 -0.0
27/10/2014
18.65
 13,690 17.54 18.77 17.08 3,790 0 0.2
24/10/2014
17.54
 21,880 17.20 17.62 17.16 1,075,935 1,058,995 0.8
23/10/2014
17.20
 56,980 17.20 17.27 16.85 0 48,280 -2.1
22/10/2014
17.20
 6,480 16.93 17.23 16.85 10 5,820 -0.3
21/10/2014
16.93
 44,300 17.23 17.23 16.85 4,000 44,110 -1.8
20/10/2014
17.23
 44,750 17.16 17.27 16.85 10,600 43,520 -1.5
17/10/2014
17.16
 2,350 17.04 17.20 16.70 590 100 0.0
16/10/2014
17.04
 4,970 17.08 17.08 16.70 20 0 0.0
15/10/2014
17.08
 11,220 17.04 17.08 16.66 0 0 0
14/10/2014
17.04
 3,840 17.04 17.04 16.85 0 0 0
13/10/2014
17.04
 10 17.12 17.12 17.04 0 0 0
10/10/2014
17.12
 35,560 17.04 17.23 16.85 15,550 32,060 -0.7
09/10/2014
17.04
 7,850 17.12 17.12 17.04 25,010 21,000 0.2
08/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
08/10/2014
17.12
 20,820 16.85 17.23 17.04 20,000 10,000 0.4
07/10/2014
16.85
 11,190 16.85 16.85 16.33 0 650 -0.0
06/10/2014
16.85
 8,200 16.85 16.85 16.74 3,020 6,240 -0.1
03/10/2014
16.85
 6,950 16.85 16.85 16.78 80,780 80,560 0.0
02/10/2014
16.85
 13,730 16.85 16.85 16.78 0 8,920 -0.4
01/10/2014
16.85
 26,110 17.04 17.04 16.81 20 25,800 -1.2
30/09/2014
17.04
 20 16.85 17.04 16.85 75,608 75,608 0
29/09/2014
16.85
 15,150 16.85 17.41 16.85 100 15,120 -0.7
26/09/2014
16.85
 52,860 16.48 17.60 16.81 21,650 48,440 -1.2
25/09/2014
16.48
 4,190 16.78 16.78 16.48 153,718 155,518 -0.1
24/09/2014
16.78
 25,570 16.78 16.81 16.78 27,680 51,970 -1.1
23/09/2014
16.78
 120 16.81 16.81 16.66 338,550 338,450 0.0
22/09/2014
16.81
 1,210 16.81 16.81 16.66 23,590 22,950 0.0
19/09/2014
16.81
 14,580 16.48 16.81 16.51 69,050 64,780 0.2
18/09/2014
16.48
 11,020 16.66 16.66 16.48 20 0 0.0
17/09/2014
16.66
 5,810 16.66 16.81 16.66 60,000 60,000 0
16/09/2014
16.66
 8,130 16.78 16.78 16.33 0 3,000 -0.1
15/09/2014
16.78
 10,000 16.66 16.78 16.48 55,210 55,000 0.0
12/09/2014
16.66
 2,840 16.66 16.66 16.51 200,000 200,000 0
11/09/2014
16.66
 24,560 16.70 16.81 16.59 2,020 21,250 -0.9
10/09/2014
16.70
 10,160 16.66 16.70 16.70 20 0 0.0
09/09/2014
16.66
 16,520 16.85 16.85 16.66 4,230 1,000 0.1
08/09/2014
16.85
 1,130 16.85 16.89 16.74 870 0 0.0
05/09/2014
16.85
 5,480 16.10 17.00 16.10 2,422,349 2,420,369 0.1
04/09/2014
16.10
 45,040 16.78 17.00 16.10 69,100 84,900 -0.7
03/09/2014
16.78
 29,220 16.85 17.04 16.78 3,520 24,750 -1.0
29/08/2014
16.85
 38,640 16.85 16.93 16.85 0 32,940 -1.5
28/08/2014
16.85
 30,700 17.00 17.00 16.78 0 22,080 -1.0
27/08/2014
17.00
 1,380 16.85 17.60 16.85 0 50 -0.0
26/08/2014
16.85
 16,860 16.85 17.23 16.85 0 15,660 -0.7
25/08/2014
16.85
 64,510 16.85 17.41 16.85 1,500 44,680 -1.9
22/08/2014
16.85
 1,240 16.85 16.85 16.78 0 0 0
21/08/2014
16.85
 40 16.85 16.85 16.85 0 0 0
20/08/2014
16.85
 300 16.93 16.93 16.85 0 0 0
19/08/2014
16.93
 910 16.85 17.19 16.85 0 610 -0.0
18/08/2014
16.85
 450 16.85 17.04 16.85 0 0 0
15/08/2014
16.85
 7,120 16.85 17.04 16.74 0 5,000 -0.2
14/08/2014
16.85
 15,300 16.96 17.04 16.85 3,000 13,000 -0.5
13/08/2014
16.96
 3,140 16.85 16.96 16.85 3,130 0 0.1
12/08/2014
16.85
 9,250 16.70 16.85 16.48 6,440 8,030 -0.1
11/08/2014
16.70
 22,750 16.85 17.00 16.66 6,005,000 6,003,100 0.1
08/08/2014
16.85
 2,020 16.85 17.19 16.85 2,000 0 0.1
07/08/2014
16.85
 10,090 17.23 17.23 16.85 9,190 0 0.4
06/08/2014
17.23
 1,930 17.00 17.23 17.15 1,920 0 0.1
05/08/2014
17.00
 820 16.85 17.00 16.85 810 0 0.0
04/08/2014
16.85
 9,040 17.00 17.04 15.88 65,450 63,780 0.1
01/08/2014
17.00
 10 17.15 17.15 17.00 0 10 -0.0
31/07/2014
17.15
 460 16.93 17.15 17.15 0 0 0
30/07/2014
16.93
 51,390 17.34 17.34 16.85 49,990 50,000 -0.0
29/07/2014
17.34
 50 17.34 17.34 17.30 0 0 0
28/07/2014
17.34
 1,290 17.04 17.34 16.81 0 0 0
25/07/2014
17.04
 4,730 17.34 17.34 16.14 140 0 0.0
24/07/2014
17.34
 2,610 17.41 17.41 16.85 0 1,600 -0.1
23/07/2014
17.41
 1,030 17.60 17.60 17.41 1,000 0 0.0
22/07/2014
17.60
 1,060 17.94 17.94 17.38 1,020 0 0.0
21/07/2014
17.94
 11,250 17.23 17.94 17.04 120 0 0.0
18/07/2014
17.23
 5,710 16.85 17.23 16.93 2,000 0 0.1
17/07/2014
16.85
 3,990 16.85 16.85 16.55 3,400 0 0.2
16/07/2014
16.85
 6,550 17.04 17.41 16.81 6,520 0 0.3
15/07/2014
17.04
 1,690 16.93 17.04 16.44 1,600 0 0.1
14/07/2014
16.93
 1,510 17.00 17.00 16.10 0 1,500 -0.1
11/07/2014
17.00
 800 17.04 17.23 16.51 670 120 0.0
10/07/2014
17.04
 3,030 17.41 17.41 16.70 900 60 0.0
09/07/2014
17.41
 7,580 16.85 17.41 16.85 7,440 100 0.3
08/07/2014
16.85
 5,040 17.98 17.98 16.78 0 0 0
07/07/2014
17.98
 1,160 16.85 18.01 16.85 105,620 105,090 0.0
04/07/2014
16.85
 16,580 16.55 16.85 16.48 16,060 50 0.7
03/07/2014
16.55
 0 16.55 16.55 16.55 0 0 0
02/07/2014
16.55
 17,310 16.48 16.55 16.10 17,270 14,780 0.1

Chính sách bảo mật | Điều khoản sử dụng |