CTCP Ánh Dương Việt Nam (vns)

10.10
0.10
(1%)
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
(2024-10-21) 		-0.25 -2.44% 369,300 6,700 0.1
10
10.35
10
2 tháng
(2024-09-23) 		-0.30 -2.91% 1,082,500 -418,100 -4.3
10
10.35
10
3 tháng
(2024-08-22) 		-0.35 -3.38% 1,327,000 -434,000 -4.5
10
10.40
10
6 tháng
(2024-05-24) 		-0.95 -8.68% 4,969,500 -1,187,200 -12.8
10
11.10
10
12 tháng
(2023-11-27) 		-1.33 -11.77% 12,668,700 -4,748,780 -58.9
10
12.44
10
24 tháng
(2022-12-01) 		-2.09 -17.30% 25,320,000 -4,220,668 -45.4
10
19.08
10
36 tháng
(2021-12-06) 		2.03 25.49% 30,706,800 -4,287,671 -44.5
7.14
19.08
10
60 tháng
(2019-12-17) 		2.36 30.89% 40,682,640 -5,129,761 -53.2
5.02
19.08
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
11.56
 19,500 11.87 11.87 11.56 500 0 0.0
30/01/2024
11.87
 8,400 11.91 11.91 11.69 500 5,000 -0.1
29/01/2024
11.95
 3,600 11.69 12.09 11.69 0 0 0
26/01/2024
12.04
 8,900 12.04 12.09 11.95 0 0 0
25/01/2024
12.13
 1,900 12.00 12.13 11.95 0 0 0
24/01/2024
12.13
 9,400 12.09 12.13 11.95 0 0 0
23/01/2024
11.95
 18,200 12.09 12.09 11.95 0 0 0
22/01/2024
12.09
 17,300 12.04 12.09 12.04 0 900 -0.0
19/01/2024
12.13
 19,000 12.13 12.18 12.09 0 0 0
18/01/2024
12.13
 17,700 12.09 12.22 12.04 0 0 0
17/01/2024
12.04
 3,700 12.22 12.22 12.04 0 0 0
16/01/2024
12.13
 9,900 11.82 12.13 11.82 0 0 0
15/01/2024
11.87
 11,700 12.04 12.09 11.87 0 1,500 -0.0
12/01/2024
12.09
 22,300 12.09 12.09 11.69 0 0 0
11/01/2024
12.18
 2,300 12.18 12.22 12.18 0 0 0
10/01/2024
12.18
 54,100 12.09 12.35 11.95 500 0 0.0
09/01/2024
12.22
 9,100 12.31 12.40 12.09 0 200 -0.0
08/01/2024
12.40
 55,500 12.35 12.80 12.22 0 16,100 -0.2
05/01/2024
12.35
 46,400 11.87 12.40 11.87 0 0 0
04/01/2024
11.82
 13,400 11.91 12.00 11.82 0 3,100 -0.0
03/01/2024
11.87
 25,100 11.78 12.04 11.78 0 6,100 -0.1
02/01/2024
11.78
 8,200 11.78 11.82 11.69 300 0 0.0
29/12/2023
11.69
 10,200 11.64 11.78 11.51 500 6,400 -0.1
28/12/2023
11.64
 14,600 11.69 11.69 11.64 0 0 0
27/12/2023
11.69
 4,400 11.69 11.78 11.69 0 0 0
26/12/2023
11.69
 2,800 11.69 11.69 11.60 0 0 0
25/12/2023
11.69
 9,100 11.51 11.69 11.51 0 0 0
22/12/2023
11.51
 25,300 11.56 11.64 11.51 0 17,200 -0.2
21/12/2023
11.56
 3,500 11.78 11.78 11.51 0 0 0
20/12/2023
11.78
 22,700 11.87 11.87 11.60 0 0 0
19/12/2023
11.87
 24,500 11.60 11.87 11.56 0 700 -0.0
18/12/2023
11.60
 7,100 11.78 11.78 11.60 100 0 0.0
15/12/2023
11.78
 20,800 11.82 11.82 11.64 0 0 0
14/12/2023
11.82
 17,300 11.82 11.95 11.69 0 0 0
13/12/2023
11.82
 10,100 12.00 12.22 11.78 0 0 0
12/12/2023
12.00
 23,600 11.87 12.00 11.87 0 0 0
11/12/2023
11.87
 7,900 11.78 11.87 11.73 0 0 0
08/12/2023
11.78
 32,700 11.47 11.82 11.51 0 0 0
07/12/2023
11.47
 8,200 11.64 11.64 11.42 0 3,000 -0.0
06/12/2023
11.64
 5,900 11.56 11.69 11.56 0 0 0
05/12/2023
11.56
 8,500 11.56 11.78 11.56 0 0 0
04/12/2023
11.56
 9,800 11.38 11.60 11.38 0 0 0
01/12/2023
11.38
 5,500 11.38 11.51 11.38 0 0 0
30/11/2023
11.38
 8,900 11.51 11.51 11.38 0 0 0
29/11/2023
11.51
 30,500 11.33 11.69 11.42 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |