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)
01/07/2014
16.48
 33,270 16.63 16.63 15.73 24,550 32,770 -0.4
30/06/2014
16.63
 5,110 15.58 16.63 14.49 2,950 0 0.1
27/06/2014
15.58
 19,170 16.66 16.66 15.58 52,480 50,150 0.1
26/06/2014
16.66
 1,420 16.81 16.81 16.66 0 0 0
25/06/2014
16.81
 10 16.81 16.81 16.81 0 0 0
24/06/2014
16.81
 2,880 16.66 16.85 16.66 508,396 508,396 0
23/06/2014
16.66
 2,030 16.66 16.66 16.29 72,020 70,000 0.1
20/06/2014
16.66
 60 16.81 16.81 16.36 0 0 0
19/06/2014
16.81
 4,710 16.48 16.85 16.33 1,690 0 0.1
18/06/2014
16.48
 1,670 16.81 16.81 16.48 0 310 -0.0
17/06/2014
16.81
 570 16.96 16.96 16.44 410 0 0.0
16/06/2014
16.96
 690 17.08 17.08 16.40 100,000 100,000 0
13/06/2014
17.08
 130 16.78 17.08 16.36 0 90 -0.0
12/06/2014
16.78
 1,430 16.78 17.04 16.78 1,400 0 0.1
11/06/2014
16.78
 2,210 16.59 16.85 16.59 2,200 0 0.1
10/06/2014
16.59
 6,420 16.44 16.85 16.44 5,910 10 0.3
09/06/2014
16.44
 6,570 16.85 17.23 16.44 3,300 20 0.1
06/06/2014
16.85
 10 16.74 16.85 16.85 0 0 0
05/06/2014
16.74
 5,300 16.66 17.00 16.44 3,400 10 0.2
04/06/2014
16.66
 8,370 16.85 17.19 16.44 3,170 20 0.1
03/06/2014
16.85
 7,930 16.44 16.85 16.44 6,300 0 0.3
02/06/2014
16.44
 6,110 16.10 17.23 15.77 5,920 0 0.3
30/05/2014
16.10
 3,940 15.54 16.44 15.35 2,160 0 0.1
29/05/2014
15.54
 5,000 16.03 16.85 15.54 1,630 0 0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/05/2014
16.03
 11,120 14.98 16.03 15.28 5,390 0 0.2
27/05/2014
14.98
 270 14.84 14.98 14.27 0 0 0
26/05/2014
14.84
 1,540 14.84 14.84 14.84 1,200 0 0.1
23/05/2014
14.84
 1,230 14.56 15.54 14.27 0 0 0
22/05/2014
14.56
 10,170 14.13 14.56 14.07 79,926 79,876 0.0
21/05/2014
14.13
 48,640 13.99 14.27 13.99 38,330 26,490 0.6
20/05/2014
13.99
 42,590 14.07 14.07 13.99 41,900 35,000 0.3
19/05/2014
14.07
 90 14.07 14.07 13.99 0 60 -0.0
16/05/2014
14.07
 40 14.07 14.13 14.07 0 40 -0.0
15/05/2014
14.07
 16,300 14.13 14.13 13.99 3,100 8,670 -0.3
14/05/2014
14.13
 2,600 13.79 14.41 13.79 0 2,130 -0.1
13/05/2014
13.79
 20 13.85 13.85 13.79 0 0 0
12/05/2014
13.85
 6,090 13.14 14.05 13.57 41,040 730 2.0
09/05/2014
13.14
 25,200 14.13 14.70 13.14 49,760 42,680 0.4
08/05/2014
14.13
 2,280 14.27 14.27 13.28 2,000 1,940 0.0
07/05/2014
14.27
 7,040 14.13 14.27 14.13 6,600 5,020 0.1
06/05/2014
14.13
 39,130 14.56 14.56 14.13 34,000 37,060 -0.2
05/05/2014
14.56
 20 14.13 14.56 14.56 0 0 0
29/04/2014
14.13
 10 13.85 14.13 14.13 0 0 0
28/04/2014
13.85
 4,490 14.13 14.41 13.85 0 4,290 -0.2
25/04/2014
14.13
 2,000 14.13 14.13 14.13 0 0 0
24/04/2014
14.13
 90 13.99 14.13 13.99 0 0 0
23/04/2014
13.99
 910 13.85 13.99 13.99 0 0 0
22/04/2014
13.85
 1,230 13.85 13.85 13.85 0 0 0
21/04/2014
13.85
 70 13.85 13.85 13.85 0 0 0
18/04/2014
13.85
 180 14.27 14.27 13.85 100 0 0.0
17/04/2014
14.27
 12,120 14.27 14.27 13.57 1,000 12,090 -0.5
16/04/2014
14.27
 21,170 13.85 14.70 13.00 98,000 97,340 0.0
15/04/2014
13.85
 1,480 13.71 14.13 13.42 0 0 0
14/04/2014
13.71
 5,210 14.41 14.41 13.71 3,000 0 0.2
11/04/2014
14.41
 210 14.27 14.41 14.27 100 0 0.0
10/04/2014
14.27
 3,010 14.70 14.70 14.27 3,000 2,960 0.0
08/04/2014
14.70
 2,700 14.41 14.70 14.41 2,550 800 0.1
07/04/2014
14.41
 11,670 14.41 14.56 14.13 11,320 11,300 0.0
04/04/2014
14.41
 18,750 14.13 14.41 14.02 39,350 20,720 0.9
03/04/2014
14.13
 130 14.13 14.13 14.13 0 0 0
02/04/2014
14.13
 8,170 14.41 14.41 13.91 6,780 0 0.3
01/04/2014
14.41
 20,170 14.56 14.56 14.13 20,000 17,000 0.1
31/03/2014
14.56
 90 14.27 14.56 14.13 0 0 0
28/03/2014
14.27
 90 14.27 14.27 14.27 0 0 0
27/03/2014
14.27
 1,050 14.98 14.98 14.27 0 0 0
26/03/2014
14.98
 1,690 14.98 14.98 14.02 0 0 0
25/03/2014
14.98
 220 15.26 15.26 14.84 0 20 -0.0
24/03/2014
15.26
 4,050 14.98 15.26 14.84 300 210 0.0
21/03/2014
14.98
 100 14.70 14.98 14.70 0 0 0
20/03/2014
14.70
 340 14.70 14.84 14.70 100,000 100,020 -0.0
19/03/2014
14.70
 1,140 14.41 14.70 14.13 0 0 0
18/03/2014
14.41
 49,100 14.41 14.41 14.13 30,950 43,720 -0.6
17/03/2014
14.41
 2,340 14.27 14.41 14.13 0 0 0
14/03/2014
14.27
 9,700 13.99 14.27 13.93 0 0 0
13/03/2014
13.99
 810 13.99 13.99 13.99 0 0 0
12/03/2014
13.99
 600 14.07 14.10 13.99 2,083,500 83,500 96
11/03/2014
14.07
 1,210 14.07 14.07 13.85 76,200 76,000 0.0
10/03/2014
14.07
 640 14.27 14.27 14.07 0 0 0
07/03/2014
14.27
 1,720 14.27 14.41 14.13 27,960 27,960 0
06/03/2014
14.27
 12,570 13.99 14.70 14.02 9,930 0 0.5
05/03/2014
13.99
 12,950 13.99 14.13 13.85 6,250 0 0.3
04/03/2014
13.99
 9,280 13.99 13.99 13.85 0 0 0
03/03/2014
13.99
 1,330 13.82 13.99 13.85 0 0 0
28/02/2014
13.82
 120 13.65 13.82 13.65 10 0 0.0
27/02/2014
13.65
 7,080 13.85 13.85 13.65 0 700 -0.0
26/02/2014
13.85
 940 13.82 13.85 13.76 0 0 0
25/02/2014
13.82
 6,700 13.71 13.82 13.71 0 0 0
24/02/2014
13.71
 5,750 13.57 13.71 13.57 1,170 0 0.1
21/02/2014
13.57
 28,170 13.71 13.71 13.57 37,070 20,000 0.8
20/02/2014
13.71
 6,840 13.79 13.96 13.57 0 0 0
19/02/2014
13.79
 11,760 13.28 13.85 13.28 2,010 0 0.1
18/02/2014
13.28
 4,120 13.23 13.40 13.14 0 0 0
17/02/2014
13.23
 2,020 13.14 13.23 13.06 0 1,100 -0.1
14/02/2014
13.14
 10,090 13.26 13.26 13.14 5,000 0 0.2
13/02/2014
13.26
 20 12.94 13.71 13.26 0 0 0
12/02/2014
12.94
 6,530 13.00 13.14 12.94 1,000 5,410 -0.2
11/02/2014
13.00
 36,500 13.11 13.37 13.00 0 16,380 -0.8
10/02/2014
13.11
 6,640 13.11 13.31 12.72 1,580 0 0.1
07/02/2014
13.11
 11,710 13.14 13.23 12.72 5,500 10,000 -0.2
06/02/2014
13.14
 10,340 13.40 13.40 12.72 100 10,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |