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)
22/10/2014
15.62
 6,480 15.62 15.65 15.31 0 0 0
21/10/2014
15.38
 44,300 15.62 15.65 15.31 0 0 0
20/10/2014
15.65
 44,750 15.69 15.69 15.31 0 0 0
17/10/2014
15.58
 2,350 15.17 15.62 15.17 0 0 0
16/10/2014
15.48
 4,970 15.51 15.51 15.17 0 0 0
15/10/2014
15.51
 11,220 15.13 15.51 15.13 0 0 0
14/10/2014
15.48
 3,840 15.34 15.48 15.31 0 0 0
13/10/2014
15.48
 10 15.48 15.48 15.48 0 0 0
10/10/2014
15.55
 35,560 15.65 15.65 15.31 0 0 0
09/10/2014
15.48
 7,850 15.51 15.51 15.48 0 0 0
08/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
08/10/2014
15.55
 20,820 15.48 15.65 15.48 0 0 0
07/10/2014
15.31
 11,190 15.31 15.31 14.83 0 0 0
06/10/2014
15.31
 8,200 15.31 15.31 15.20 0 0 0
03/10/2014
15.31
 6,950 15.31 15.31 15.24 0 0 0
02/10/2014
15.31
 13,730 15.31 15.31 15.24 0 0 0
01/10/2014
15.31
 26,110 15.48 15.48 15.27 0 0 0
30/09/2014
15.48
 20 15.31 15.48 15.31 0 0 0
29/09/2014
15.31
 15,150 15.61 15.82 15.31 0 0 0
26/09/2014
15.31
 52,860 15.27 15.99 15.27 0 0 0
25/09/2014
14.97
 4,190 15.24 15.24 14.97 0 0 0
24/09/2014
15.24
 25,570 15.27 15.27 15.24 0 0 0
23/09/2014
15.24
 120 15.14 15.24 15.14 0 0 0
22/09/2014
15.27
 1,210 15.14 15.27 15.14 0 0 0
19/09/2014
15.27
 14,580 15.00 15.27 15.00 0 0 0
18/09/2014
14.97
 11,020 15.00 15.03 14.97 0 0 0
17/09/2014
15.14
 5,810 15.14 15.27 15.14 0 0 0
16/09/2014
15.14
 8,130 14.83 15.14 14.83 0 0 0
15/09/2014
15.24
 10,000 15.14 15.24 14.97 0 0 0
12/09/2014
15.14
 2,840 15.07 15.14 15.00 0 0 0
11/09/2014
15.14
 24,560 15.14 15.27 15.07 0 0 0
10/09/2014
15.17
 10,160 15.17 15.17 15.17 0 0 0
09/09/2014
15.14
 16,520 15.31 15.31 15.14 0 0 0
08/09/2014
15.31
 1,130 15.20 15.34 15.20 0 0 0
05/09/2014
15.31
 5,480 14.63 15.44 14.63 0 0 0
04/09/2014
14.63
 45,040 15.44 15.44 14.63 0 0 0
03/09/2014
15.24
 29,220 15.31 15.48 15.24 0 0 0
29/08/2014
15.31
 38,640 15.31 15.37 15.31 0 0 0
28/08/2014
15.31
 30,700 15.31 15.31 15.24 0 0 0
27/08/2014
15.44
 1,380 15.61 15.99 15.31 0 0 0
26/08/2014
15.31
 16,860 15.65 15.65 15.31 0 0 0
25/08/2014
15.31
 64,510 15.31 15.82 15.31 0 0 0
22/08/2014
15.31
 1,240 15.24 15.31 15.24 0 0 0
21/08/2014
15.31
 40 15.31 15.31 15.31 0 0 0
20/08/2014
15.31
 300 15.31 15.31 15.31 0 0 0
19/08/2014
15.37
 910 15.31 15.61 15.31 0 0 0
18/08/2014
15.31
 450 15.48 15.48 15.31 0 0 0
15/08/2014
15.31
 7,120 15.48 15.48 15.20 0 0 0
14/08/2014
15.31
 15,300 15.48 15.48 15.31 0 0 0
13/08/2014
15.41
 3,140 15.31 15.41 15.31 0 0 0
12/08/2014
15.31
 9,250 15.14 15.31 14.97 0 0 0
11/08/2014
15.17
 22,750 15.14 15.44 15.14 0 0 0
08/08/2014
15.31
 2,020 15.61 15.61 15.31 0 0 0
07/08/2014
15.31
 10,090 15.31 15.31 15.31 0 0 0
06/08/2014
15.65
 1,930 15.58 15.65 15.58 0 0 0
05/08/2014
15.44
 820 15.31 15.44 15.31 0 0 0
04/08/2014
15.31
 9,040 14.42 15.48 14.42 0 0 0
01/08/2014
15.44
 10 15.44 15.44 15.44 0 0 0
31/07/2014
15.58
 460 15.58 15.58 15.58 0 0 0
30/07/2014
15.37
 51,390 15.31 15.61 15.31 0 0 0
29/07/2014
15.75
 50 15.71 15.75 15.71 0 0 0
28/07/2014
15.75
 1,290 15.31 15.75 15.27 0 0 0
25/07/2014
15.48
 4,730 15.31 15.65 14.66 0 0 0
24/07/2014
15.75
 2,610 15.75 15.75 15.31 0 0 0
23/07/2014
15.82
 1,030 15.82 15.82 15.82 0 0 0
22/07/2014
15.99
 1,060 16.29 16.29 15.78 0 0 0
21/07/2014
16.29
 11,250 15.82 16.29 15.48 0 0 0
18/07/2014
15.65
 5,710 15.37 15.65 15.37 0 0 0
17/07/2014
15.31
 3,990 15.17 15.31 15.03 0 0 0
16/07/2014
15.31
 6,550 15.31 15.82 15.27 0 0 0
15/07/2014
15.48
 1,690 14.93 15.48 14.93 0 0 0
14/07/2014
15.37
 1,510 14.63 15.37 14.63 0 0 0
11/07/2014
15.44
 800 15.14 15.65 15.00 0 0 0
10/07/2014
15.48
 3,030 15.31 15.65 15.17 0 0 0
09/07/2014
15.82
 7,580 15.58 15.82 15.31 0 0 0
08/07/2014
15.31
 5,040 15.27 16.19 15.24 0 0 0
07/07/2014
16.33
 1,160 15.31 16.36 15.31 0 0 0
04/07/2014
15.31
 16,580 15.03 15.31 14.97 0 0 0
03/07/2014
15.03
 0 15.03 15.03 15.03 0 0 0
02/07/2014
15.03
 17,310 14.80 15.03 14.63 0 0 0
01/07/2014
14.97
 33,270 15.10 15.10 14.29 0 0 0
30/06/2014
15.10
 5,110 14.15 15.10 13.16 0 0 0
27/06/2014
14.15
 19,170 15.14 15.14 14.15 0 0 0
26/06/2014
15.14
 1,420 15.14 15.14 15.14 0 0 0
25/06/2014
15.27
 10 15.27 15.27 15.27 0 0 0
24/06/2014
15.27
 2,880 15.14 15.31 15.14 0 0 0
23/06/2014
15.14
 2,030 14.97 15.14 14.80 0 0 0
20/06/2014
15.14
 60 14.86 15.14 14.86 0 0 0
19/06/2014
15.27
 4,710 14.83 15.31 14.83 0 0 0
18/06/2014
14.97
 1,670 15.14 15.14 14.97 0 0 0
17/06/2014
15.27
 570 15.31 15.31 14.93 0 0 0
16/06/2014
15.41
 690 14.90 15.51 14.90 0 0 0
13/06/2014
15.51
 130 14.86 15.51 14.86 0 0 0
12/06/2014
15.24
 1,430 15.48 15.48 15.24 0 0 0
11/06/2014
15.24
 2,210 15.07 15.31 15.07 0 0 0
10/06/2014
15.07
 6,420 15.31 15.31 14.93 0 0 0
09/06/2014
14.93
 6,570 15.65 15.65 14.93 0 0 0
06/06/2014
15.31
 10 15.31 15.31 15.31 0 0 0
05/06/2014
15.20
 5,300 15.31 15.44 14.93 0 0 0
04/06/2014
15.14
 8,370 14.97 15.61 14.93 0 0 0
03/06/2014
15.31
 7,930 14.93 15.31 14.93 0 0 0

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