CTCP Ánh Dương Việt Nam (vns)

10.40
0.10
(0.97%)
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
(2024-08-19) 		-0.10 -0.96% 252,500 -11,800 -0.1
10.25
10.45
10.30
2 tháng
(2024-07-22) 		-0.65 -5.94% 978,200 -17,735 -0.2
10.15
10.95
10.30
3 tháng
(2024-06-20) 		-0.65 -5.94% 2,260,900 -429,335 -4.7
10.15
11.05
10.30
6 tháng
(2024-03-22) 		-1.21 -10.52% 10,253,700 -4,055,135 -51.1
10.15
12.44
10.30
12 tháng
(2023-09-25) 		-3.20 -23.73% 12,438,400 -4,169,315 -52.3
10.15
13.77
10.30
24 tháng
(2022-09-29) 		-2.80 -21.35% 24,960,400 -3,654,803 -37.3
9.63
19.08
10.30
36 tháng
(2021-10-04) 		2.95 40.23% 30,384,000 -3,891,906 -40.3
6.85
19.08
10.30
60 tháng
(2019-10-15) 		1.76 20.63% 42,567,820 -7,014,706 -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)
28/11/2023
11.33
 18,800 11.33 11.47 11.02 4,300 0 0.1
27/11/2023
11.33
 600 11.38 11.38 11.33 0 0 0
24/11/2023
11.38
 4,200 11.42 11.42 11.29 0 0 0
23/11/2023
11.42
 14,300 11.87 11.87 11.42 0 0 0
22/11/2023
11.87
 5,900 11.95 11.95 11.73 0 0 0
21/11/2023
11.95
 48,700 11.42 11.95 11.33 0 0 0
20/11/2023
11.42
 9,200 11.51 11.51 11.38 0 0 0
17/11/2023
11.51
 14,100 11.56 11.56 11.29 100 0 0.0
16/11/2023
11.56
 25,000 11.29 11.64 11.25 0 0 0
15/11/2023
11.29
 19,500 11.25 11.38 11.20 0 0 0
14/11/2023
11.25
 19,300 11.25 11.51 11.25 0 0 0
13/11/2023
11.25
 30,500 11.38 11.51 11.16 0 300 -0.0
10/11/2023
11.38
 46,100 11.82 11.82 11.38 0 0 0
09/11/2023
11.82
 95,500 11.69 11.91 11.42 0 0 0
08/11/2023
11.69
 10,700 11.73 11.95 11.69 0 500 -0.0
07/11/2023
11.73
 8,600 12.00 12.00 11.60 0 0 0
06/11/2023
12.00
 3,600 11.87 12.04 11.87 0 0 0
03/11/2023
11.87
 10,400 12.31 12.31 11.87 0 100 -0.0
02/11/2023
12.31
 12,500 11.95 12.31 11.95 0 0 0
01/11/2023
11.95
 12,700 11.82 11.95 11.51 0 0 0
31/10/2023
11.82
 16,400 12.71 12.71 11.82 0 0 0
30/10/2023
12.71
 8,800 12.88 12.88 12.18 0 0 0
27/10/2023
12.88
 2,500 12.97 12.97 12.40 0 0 0
26/10/2023
12.97
 26,100 13.15 13.15 12.40 3,600 0 0.1
25/10/2023
13.15
 9,900 13.15 13.19 13.02 0 2,700 -0.0
24/10/2023
13.15
 15,700 13.15 13.19 12.93 0 0 0
23/10/2023
13.15
 15,800 13.11 13.15 13.02 0 0 0
20/10/2023
13.11
 15,500 13.15 13.15 12.84 600 0 0.0
19/10/2023
13.15
 5,200 13.19 13.19 13.11 1,600 0 0.0
18/10/2023
13.19
 15,000 13.33 13.33 13.19 400 0 0.0
17/10/2023
13.33
 5,200 13.50 13.64 13.28 900 0 0.0
16/10/2023
13.50
 7,100 13.37 13.50 13.28 0 0 0
13/10/2023
13.37
 5,400 13.64 13.64 13.28 0 0 0
12/10/2023
13.64
 2,400 13.64 13.73 13.64 400 300 0.0
11/10/2023
13.64
 4,800 13.77 13.77 13.59 0 0 0
10/10/2023
13.77
 6,500 13.50 13.81 13.46 0 0 0
09/10/2023
13.50
 19,300 13.55 13.95 13.50 0 0 0
06/10/2023
13.55
 3,900 13.55 13.55 13.28 1,600 0 0.0
05/10/2023
13.55
 5,200 13.68 13.68 13.55 600 0 0.0
04/10/2023
13.68
 34,800 13.46 13.68 13.46 0 0 0
03/10/2023
13.46
 9,000 13.73 13.86 13.28 700 0 0.0
02/10/2023
13.73
 3,300 13.64 13.73 13.64 300 0 0.0
29/09/2023
13.64
 8,500 13.50 13.77 13.55 0 0 0
28/09/2023
13.50
 26,900 13.68 13.73 13.37 2,900 0 0.0
27/09/2023
13.68
 61,700 13.59 13.77 13.46 27,600 0 0.4
26/09/2023
13.59
 40,000 13.50 13.73 13.50 22,800 100 0.3
25/09/2023
13.50
 78,000 14.12 14.17 13.50 54,300 0 0.8
22/09/2023
14.12
 54,900 14.26 14.26 13.73 13,500 0 0.2
21/09/2023
14.26
 40,500 14.43 14.48 14.17 1,000 0 0.0
20/09/2023
14.43
 28,300 14.30 14.43 14.30 5,000 0 0.1
19/09/2023
14.30
 19,000 14.26 14.35 14.12 3,700 0 0.1
18/09/2023
14.26
 27,900 14.61 14.61 14.26 0 0 0
15/09/2023
14.61
 28,000 14.52 14.61 14.39 2,300 3,400 -0.0
14/09/2023
14.52
 34,600 14.52 14.74 14.35 0 0 0
13/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/09/2023
14.52
 177,200 14.70 15.01 14.52 30,000 151,100 -2.0
12/09/2023
14.70
 31,100 14.74 14.83 14.61 0 0 0
11/09/2023
14.74
 53,400 14.96 15.00 14.74 0 0 0
08/09/2023
14.96
 52,500 14.91 15.04 14.66 16,500 0 0.3
07/09/2023
14.91
 73,400 14.74 14.96 14.61 24,300 0 0.4
06/09/2023
14.74
 90,300 14.79 14.79 14.57 28,000 10,100 0.3
05/09/2023
14.79
 81,700 14.83 15.00 14.70 800 22,500 -0.4
31/08/2023
14.83
 25,300 14.79 15.04 14.79 0 500 -0.0
30/08/2023
14.79
 53,900 14.57 14.96 14.57 0 0 0
29/08/2023
14.57
 36,700 14.57 14.57 14.40 0 0 0
28/08/2023
14.57
 64,000 14.44 14.57 14.18 39,400 0 0.7
25/08/2023
14.44
 64,500 14.40 14.44 14.27 20,000 0 0.3
24/08/2023
14.40
 76,300 14.40 14.44 14.27 30,000 100 0.5
23/08/2023
14.40
 37,900 14.61 14.61 14.36 600 0 0.0
22/08/2023
14.61
 105,700 14.53 14.61 14.23 28,700 0 0.5
21/08/2023
14.53
 51,000 14.36 14.61 14.18 800 0 0.0
18/08/2023
14.36
 153,000 15.21 15.26 14.18 24,100 0 0.4
17/08/2023
15.21
 88,600 14.96 15.64 14.91 300 400 -0.0
16/08/2023
14.96
 118,200 14.79 15.04 14.70 57,700 200 1.0
15/08/2023
14.79
 105,600 14.74 14.83 14.57 37,400 0 0.6
14/08/2023
14.74
 83,500 14.87 14.87 14.70 46,700 0 0.8
11/08/2023
14.87
 84,000 14.79 14.91 14.74 47,900 0 0.8
10/08/2023
14.79
 65,100 14.91 14.91 14.74 39,100 0 0.7
09/08/2023
14.91
 94,700 15.09 15.13 14.79 29,700 0 0.5
08/08/2023
15.09
 134,300 14.70 15.26 14.61 21,400 800 0.4
07/08/2023
14.70
 153,600 14.66 14.79 14.57 55,300 0 0.9
04/08/2023
14.66
 169,000 14.91 15.04 14.53 16,300 0 0.3
03/08/2023
14.91
 91,600 14.66 15.13 14.70 300 0 0.0
02/08/2023
14.66
 224,700 15.26 15.26 14.61 2,600 1,700 0.0
01/08/2023
15.26
 81,700 15.60 15.90 15.26 7,600 0 0.1
31/07/2023
15.60
 362,400 16.12 16.12 15.00 2,500 2,100 0.0
28/07/2023
16.12
 342,000 17.32 17.32 16.12 2,800 0 0.1
27/07/2023: Cổ tức tiền mặt tỉ lệ: 40%
27/07/2023
17.32
 368,500 18.61 18.61 17.32 7,100 4,500 0.1
26/07/2023
18.61
 428,300 19.08 19.15 18.50 8,200 98,600 -2.4
25/07/2023
19.08
 490,100 18.39 19.55 18.50 10,300 187,100 -4.6
24/07/2023
18.39
 432,800 18.21 18.39 17.99 5,200 85,000 -2.0
21/07/2023
18.21
 236,300 18.10 18.47 17.88 3,100 9,000 -0.1
20/07/2023
18.10
 89,200 17.92 18.57 17.88 100 12,000 -0.3
19/07/2023
17.92
 273,200 18.43 18.54 17.41 10,000 5,000 0.1
18/07/2023
18.43
 567,700 17.59 18.79 18.36 24,000 3,000 0.5
17/07/2023
17.59
 451,600 16.47 17.59 17.59 0 0 0
14/07/2023
16.47
 474,400 15.42 16.47 15.89 0 0 0
13/07/2023
15.42
 58,000 15.53 15.60 15.24 0 0 0
12/07/2023
15.53
 51,600 15.89 15.96 14.80 0 0 0
11/07/2023
15.89
 73,400 15.93 15.93 15.82 0 0 0
10/07/2023
15.93
 60,900 15.82 15.93 15.71 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |