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)
27/01/2014
13.40
 430 12.86 13.57 12.72 160 100 0.0
24/01/2014
12.86
 26,710 13.42 13.42 12.86 830 17,190 -0.8
23/01/2014
13.42
 1,100 13.42 13.42 13.28 0 0 0
22/01/2014
13.42
 15,100 13.54 13.57 13.00 100 10,200 -0.5
21/01/2014
13.54
 5,420 13.57 13.57 13.48 190 130 0.0
20/01/2014
13.57
 40 13.54 13.99 13.57 0 0 0
17/01/2014
13.54
 2,930 13.57 14.07 13.54 88,880 88,970 -0.0
16/01/2014
13.57
 7,780 13.65 14.10 13.57 830 0 0.0
15/01/2014
13.65
 7,680 13.68 13.82 13.57 750 850 -0.0
14/01/2014
13.68
 440 14.13 14.13 13.59 0 30 -0.0
13/01/2014
14.13
 1,190 14.02 14.13 13.59 0 0 0
10/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2014
14.02
 1,030 13.76 14.10 14.02 20 0 0.0
09/01/2014
13.76
 38,830 13.57 13.82 13.02 1,135,500 38,230 52.7
08/01/2014
13.57
 11,420 13.85 13.85 13.57 6,600 9,570 -0.1
07/01/2014
13.85
 6,490 13.85 13.85 13.85 5,850 6,490 -0.0
06/01/2014
13.85
 440 13.85 13.85 13.85 310 440 -0.0
03/01/2014
13.85
 4,210 13.99 14.40 13.85 0 4,200 -0.2
02/01/2014
13.99
 170 14.26 14.26 13.99 0 0 0
31/12/2013
14.26
 200 14.26 14.26 14.26 0 0 0
30/12/2013
14.26
 2,310 14.40 14.40 13.74 0 0 0
27/12/2013
14.40
 10 14.12 14.40 14.40 0 0 0
26/12/2013
14.12
 1,020 13.99 14.12 13.99 0 0 0
25/12/2013
13.99
 430 13.85 13.99 13.85 0 200 -0.0
24/12/2013
13.85
 34,480 13.85 14.68 13.85 31,050 24,340 0.3
23/12/2013
13.85
 4,270 14.82 14.82 13.85 2,440 0 0.1
20/12/2013
14.82
 8,430 13.85 14.82 13.71 7,570 0 0.4
19/12/2013
13.85
 5,140 13.60 13.85 12.74 0 4,800 -0.2
18/12/2013
13.60
 210 13.79 13.79 13.49 140 0 0.0
17/12/2013
13.79
 210 13.85 14.54 13.60 0 0 0
16/12/2013
13.85
 5,590 13.57 14.12 13.57 5,000 0 0.2
13/12/2013
13.57
 560 13.85 14.82 12.88 0 0 0
12/12/2013
13.85
 300 13.57 13.85 13.57 0 0 0
11/12/2013
13.57
 1,090 13.57 13.57 12.63 214,000 214,000 0
10/12/2013
13.57
 110 13.85 13.85 13.57 0 0 0
09/12/2013
13.85
 1,850 13.57 13.85 13.57 0 0 0
06/12/2013
13.57
 60 13.57 13.85 13.57 0 0 0
05/12/2013
13.57
 2,010 13.57 13.57 13.29 0 0 0
04/12/2013
13.57
 320 13.82 13.82 13.29 0 0 0
03/12/2013
13.82
 10 13.82 13.82 13.82 0 0 0
02/12/2013
13.82
 10 13.85 13.85 13.82 0 0 0
29/11/2013
13.85
 0 13.85 13.85 13.85 486,833 486,833 0
28/11/2013
13.85
 4,710 13.85 13.85 13.71 114,400 110,000 0.2
27/11/2013
13.85
 1,280 13.57 13.85 13.07 0 0 0
26/11/2013
13.57
 170 13.71 13.71 13.57 0 0 0
25/11/2013
13.71
 570 13.85 13.85 13.71 550 0 0.0
22/11/2013
13.85
 210 13.71 13.85 13.71 0 0 0
21/11/2013
13.71
 10 13.85 13.85 13.71 0 0 0
20/11/2013
13.85
 50 13.85 13.85 13.85 0 0 0
19/11/2013
13.85
 780 13.85 13.85 13.43 0 0 0
18/11/2013
13.85
 1,000 13.85 13.85 13.85 0 0 0
15/11/2013
13.85
 1,520 13.85 13.99 13.85 0 0 0
14/11/2013
13.85
 1,250 13.85 13.85 13.85 0 0 0
13/11/2013
13.85
 320 13.85 13.85 13.85 0 0 0
12/11/2013
13.85
 2,070 13.99 13.99 13.02 0 520 -0.0
11/11/2013
13.99
 0 13.99 13.99 13.99 0 0 0
08/11/2013
13.99
 2,400 13.85 13.99 13.99 2,000 0 0.1
07/11/2013
13.85
 8,000 13.85 13.85 13.85 7,900 0 0.4
06/11/2013
13.85
 1,110 13.85 13.85 13.71 0 0 0
05/11/2013
13.85
 0 13.85 13.85 13.85 0 0 0
04/11/2013
13.85
 10 14.26 14.26 13.85 0 0 0
01/11/2013
14.26
 2,500 14.26 14.26 14.26 2,500 0 0.1
31/10/2013
14.26
 3,050 13.99 14.26 13.85 20 0 0.0
30/10/2013
13.99
 10 13.99 13.99 13.99 0 0 0
29/10/2013
13.99
 920 13.43 13.99 13.99 0 0 0
28/10/2013
13.43
 30 14.12 14.12 13.43 0 0 0
25/10/2013
14.12
 2,030 14.12 14.12 13.85 1,000 0 0.1
24/10/2013
14.12
 0 14.12 14.12 14.12 0 0 0
23/10/2013
14.12
 50 14.12 14.12 14.12 0 0 0
22/10/2013
14.12
 6,440 14.12 14.12 13.35 0 5,400 -0.3
21/10/2013
14.12
 4,610 13.99 14.26 13.99 2,300 0 0.1
18/10/2013
13.99
 1,010 13.99 13.99 13.99 0 0 0
17/10/2013
13.99
 10 13.99 13.99 13.99 0 0 0
16/10/2013
13.99
 1,230 13.85 13.99 13.35 0 0 0
15/10/2013
13.85
 2,630 13.29 13.85 13.32 0 0 0
14/10/2013
13.29
 20,590 13.85 13.85 13.29 10,000 15,000 -0.2
11/10/2013
13.85
 49,540 13.43 13.85 13.85 49,540 15,000 1.7
10/10/2013
13.43
 20,430 13.99 13.99 13.43 19,810 20,000 -0.0
09/10/2013
13.99
 17,610 13.85 13.99 13.29 13,930 0 0.7
08/10/2013
13.85
 8,550 13.29 13.85 12.74 0 0 0
07/10/2013
13.29
 10,460 13.29 13.29 12.46 870 0 0.0
04/10/2013
13.29
 3,610 12.60 13.29 12.35 121,041 0 5.7
03/10/2013
12.60
 4,010 12.46 12.60 12.60 0 0 0
02/10/2013
12.46
 2,520 12.46 12.46 12.19 51,500 50,000 0.1
01/10/2013
12.46
 730 12.46 12.46 12.21 0 0 0
30/09/2013
12.46
 6,630 12.32 12.46 11.91 0 0 0
27/09/2013
12.32
 3,600 12.19 12.43 11.77 1,080 0 0.0
26/09/2013
12.19
 4,020 11.99 12.19 11.91 0 0 0
25/09/2013
11.99
 6,400 11.63 11.99 11.52 5,000 0 0.2
24/09/2013
11.63
 20 11.63 11.63 11.63 0 0 0
23/09/2013
11.63
 1,200 11.83 11.83 11.63 0 0 0
20/09/2013
11.83
 4,830 11.71 11.83 11.08 0 0 0
19/09/2013
11.71
 27,430 10.97 11.71 11.30 73,575 73,575 0
18/09/2013
10.97
 530 11.77 11.77 10.97 0 0 0
17/09/2013
11.77
 130 11.35 11.80 11.33 0 0 0
16/09/2013
11.35
 3,020 11.85 11.85 11.33 0 0 0
13/09/2013
11.85
 4,460 11.35 11.85 11.85 0 0 0
12/09/2013
11.35
 1,220 11.35 11.35 11.35 0 0 0
11/09/2013
11.35
 7,060 11.35 11.35 11.08 75,000 75,000 0
10/09/2013
11.35
 72,060 11.33 11.35 11.30 98,550 27,000 2.9
09/09/2013
11.33
 1,430 11.33 11.33 11.33 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |