CTCP Ánh Dương Việt Nam (vns)

5.30
-0.02
(-0.38%)
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
(2026-09-04) 		-0.10 -1.52% 226,800 300 0
5.32
6.60
5.32
2 tháng
(2026-08-05) 		-1 -13.33% 428,700 300 0
5.32
7.50
5.32
3 tháng
(2026-07-06) 		-1.20 -15.58% 501,800 300 0
5.32
7.98
5.32
6 tháng
(2026-04-07) 		-1.50 -18.75% 1,093,100 300 0
5.32
8.13
5.32
12 tháng
(2025-10-09) 		-3.18 -32.85% 3,040,400 300 0
5.32
9.68
5.32
24 tháng
(2024-10-14) 		-2.86 -30.52% 10,120,400 300 0
5.32
10.65
5.32
36 tháng
(2023-10-20) 		-5.40 -45.39% 22,587,100 300 0
5.32
11.94
5.32
60 tháng
(2021-11-01) 		-0.67 -9.41% 40,817,000 300 0
5.32
17.33
5.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2015
14.89
 4,560 14.78 14.96 14.71 0 0 0
20/03/2015
14.68
 1,620 14.96 14.92 14.68 0 0 0
19/03/2015
14.75
 1,110 14.89 14.96 14.75 0 0 0
18/03/2015
14.96
 7,500 14.89 14.96 14.78 0 0 0
17/03/2015
14.89
 5,980 14.78 14.89 14.78 0 0 0
16/03/2015
14.78
 1,290 15.10 15.10 14.78 0 0 0
13/03/2015
14.82
 20,800 14.85 14.92 14.78 0 0 0
12/03/2015
14.96
 2,800 14.96 14.96 14.85 0 0 0
11/03/2015
15.03
 60 14.85 15.03 14.85 0 0 0
10/03/2015
14.85
 10,960 14.78 15.13 14.78 0 0 0
09/03/2015
14.78
 19,920 14.99 15.13 14.78 0 0 0
06/03/2015
14.82
 26,450 15.03 15.03 14.78 0 0 0
05/03/2015
14.82
 13,900 14.89 14.89 14.82 0 0 0
04/03/2015
14.89
 35,760 14.82 15.03 14.82 0 0 0
03/03/2015
14.78
 13,590 15.06 15.06 14.78 0 0 0
02/03/2015
14.96
 12,280 15.06 15.06 14.82 0 0 0
27/02/2015
15.06
 23,740 15.03 15.31 15.03 0 0 0
26/02/2015
15.31
 2,340 15.34 15.34 15.06 0 0 0
25/02/2015
15.34
 1,210 15.41 15.41 15.31 0 0 0
24/02/2015
15.34
 5,940 15.10 15.65 14.99 0 0 0
13/02/2015
14.96
 13,420 15.10 15.10 14.85 0 0 0
12/02/2015
14.89
 2,800 15.03 15.03 14.78 0 0 0
11/02/2015
14.82
 8,520 14.64 14.89 14.64 0 0 0
10/02/2015
14.64
 2,880 14.96 14.96 14.64 0 0 0
09/02/2015
14.64
 10,090 14.82 15.44 14.64 0 0 0
06/02/2015
14.75
 5,350 14.75 14.75 14.64 0 0 0
05/02/2015
14.75
 770 14.75 14.75 14.75 0 0 0
04/02/2015
14.75
 30,970 15.17 15.17 14.61 0 0 0
03/02/2015
14.61
 4,590 14.82 14.82 14.61 0 0 0
02/02/2015
14.85
 400 14.78 14.85 14.78 0 0 0
30/01/2015
14.85
 19,560 14.75 14.92 14.68 0 0 0
29/01/2015
14.61
 9,140 14.92 14.92 14.61 0 0 0
28/01/2015
14.54
 43,370 14.96 14.96 14.51 0 0 0
27/01/2015
14.78
 42,700 15.31 15.34 14.78 0 0 0
26/01/2015
14.54
 48,060 15.65 15.97 14.54 0 0 0
23/01/2015
15.34
 13,820 15.93 15.93 15.34 0 0 0
22/01/2015
15.48
 10,030 15.79 15.79 15.48 0 0 0
21/01/2015
15.62
 1,180 15.65 15.65 15.55 0 0 0
20/01/2015
15.65
 1,080 15.62 15.65 15.55 0 0 0
19/01/2015
15.65
 2,770 15.90 15.90 15.58 0 0 0
16/01/2015
15.69
 810 15.69 15.69 15.69 0 0 0
15/01/2015
15.72
 2,930 15.44 15.72 15.38 0 0 0
14/01/2015
15.72
 4,270 15.65 15.72 15.48 0 0 0
13/01/2015
15.79
 11,240 15.83 15.83 15.69 0 0 0
12/01/2015
15.83
 4,650 15.72 15.86 15.69 0 0 0
09/01/2015
15.86
 6,970 15.93 15.93 15.83 0 0 0
08/01/2015
15.83
 8,920 16.59 16.59 15.72 0 0 0
07/01/2015
15.83
 5,120 15.65 15.83 15.65 0 0 0
06/01/2015
16.35
 10,610 15.65 16.35 15.65 0 0 0
05/01/2015
15.65
 15,840 15.44 16.07 15.44 0 0 0
31/12/2014
15.55
 13,000 15.55 15.58 15.31 0 0 0
30/12/2014
15.48
 6,410 15.65 15.65 15.24 0 0 0
29/12/2014
15.20
 4,870 15.44 15.44 15.13 0 0 0
26/12/2014
15.44
 17,270 15.31 15.44 15.31 0 0 0
25/12/2014
15.41
 830 15.62 15.62 15.31 0 0 0
24/12/2014
15.62
 16,690 15.69 15.69 15.31 0 0 0
23/12/2014
15.72
 2,250 15.83 15.83 15.69 0 0 0
22/12/2014
15.72
 10,130 15.93 16.00 15.65 0 0 0
19/12/2014
15.65
 440 15.93 15.93 15.65 0 0 0
18/12/2014
15.62
 7,860 15.06 15.65 15.06 0 0 0
17/12/2014
15.65
 27,630 16.04 16.04 15.65 0 0 0
16/12/2014
16.35
 18,290 16.38 16.38 16.31 0 0 0
15/12/2014
16.52
 2,230 16.49 16.70 16.49 0 0 0
12/12/2014
16.52
 32,720 16.56 16.87 16.38 0 0 0
11/12/2014
16.70
 3,640 16.70 17.05 16.70 0 0 0
10/12/2014
16.77
 24,460 16.77 18.09 16.77 0 0 0
09/12/2014
17.01
 55,630 17.05 17.22 16.70 0 0 0
08/12/2014
17.05
 16,730 17.05 17.22 16.87 0 0 0
05/12/2014
17.39
 40,580 18.61 18.61 17.39 0 0 0
04/12/2014
18.61
 74,670 18.78 18.78 17.91 0 0 0
03/12/2014
17.57
 111,480 16.70 17.57 16.56 0 0 0
02/12/2014
16.52
 25,470 16.70 16.70 16.35 0 0 0
01/12/2014
16.70
 23,500 17.32 17.32 16.70 0 0 0
28/11/2014
16.70
 69,370 17.01 17.05 16.70 0 0 0
27/11/2014
16.66
 7,870 16.63 16.66 16.56 0 0 0
26/11/2014
16.66
 27,040 16.52 16.70 16.52 0 0 0
25/11/2014
16.70
 13,480 16.56 16.70 16.56 0 0 0
24/11/2014
16.70
 2,500 16.56 16.70 16.56 0 0 0
21/11/2014
16.70
 2,850 16.70 16.77 16.70 0 0 0
20/11/2014
16.70
 18,620 16.87 16.87 16.70 0 0 0
19/11/2014
16.87
 1,300 17.05 17.05 16.87 0 0 0
18/11/2014
17.05
 4,110 17.22 17.22 17.05 0 0 0
17/11/2014
17.22
 12,010 17.39 17.39 17.05 0 0 0
14/11/2014
17.32
 7,020 16.98 17.32 16.70 0 0 0
13/11/2014
16.98
 3,980 16.98 16.98 16.70 0 0 0
12/11/2014
16.98
 16,740 16.98 16.98 16.98 0 0 0
11/11/2014
17.15
 22,480 17.39 17.39 16.87 0 0 0
10/11/2014
17.39
 232,040 16.91 17.39 16.21 0 0 0
07/11/2014
16.35
 2,270 16.87 17.05 16.35 0 0 0
06/11/2014
16.70
 12,130 16.77 16.77 16.35 0 0 0
05/11/2014
16.87
 2,990 17.22 17.22 16.70 0 0 0
04/11/2014
17.22
 9,610 17.22 17.22 17.11 0 0 0
03/11/2014
17.22
 54,960 17.39 17.39 17.22 0 0 0
31/10/2014
17.39
 39,720 17.05 17.74 16.87 0 0 0
30/10/2014
17.05
 400 16.70 17.05 16.70 0 0 0
29/10/2014
17.05
 27,880 16.45 17.05 16.45 0 0 0
28/10/2014
16.45
 31,720 16.94 16.94 16.04 0 0 0
27/10/2014
16.94
 13,690 15.51 17.05 15.51 0 0 0
24/10/2014
15.93
 21,880 15.58 16.00 15.58 0 0 0
23/10/2014
15.62
 56,980 15.62 15.69 15.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc