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)
25/06/2012
4.50
 6,700 4.47 4.64 4.35 6,020 0 0.1
22/06/2012
4.47
 220 4.43 4.47 4.35 100 0 0.0
21/06/2012
4.43
 9,100 4.39 4.47 4.22 0 0 0
20/06/2012
4.39
 13,100 4.39 4.47 4.39 0 0 0
19/06/2012
4.39
 1,470 4.45 4.45 4.31 0 0 0
18/06/2012
4.45
 2,690 4.37 4.45 4.29 0 0 0
15/06/2012
4.37
 1,140 4.54 4.68 4.37 1,020 0 0.0
14/06/2012
4.54
 59,050 4.45 4.54 4.24 51,290 0 1.1
13/06/2012
4.45
 2,260 4.33 4.45 4.20 0 0 0
12/06/2012: Cổ tức tiền mặt tỉ lệ: 7%
12/06/2012
4.33
 10,130 4.31 4.37 4.20 0 0 0
11/06/2012
4.31
 5,790 4.37 4.43 4.24 4,010 0 0.1
08/06/2012
4.37
 4,390 4.46 4.54 4.35 500 0 0.0
07/06/2012
4.46
 52,280 4.26 4.46 4.17 0 0 0
06/06/2012
4.26
 870 4.13 4.26 4.24 0 0 0
05/06/2012
4.13
 1,570 4.13 4.13 3.93 270,000 270,000 0
04/06/2012
4.13
 27,330 4.20 4.20 4.00 210,950 200,000 0.2
01/06/2012
4.20
 19,760 4.11 4.20 4.15 352,390 0 7.8
31/05/2012
4.11
 4,330 4.30 4.33 4.11 0 0 0
30/05/2012
4.30
 6,560 4.26 4.35 4.13 70,000 66,000 0.1
29/05/2012
4.26
 10,760 4.30 4.30 4.17 0 0 0
28/05/2012
4.30
 11,610 4.15 4.33 4.15 4,200 0 0.1
25/05/2012
4.15
 15,290 3.96 4.15 3.94 0 0 0
24/05/2012
3.96
 7,060 3.89 4.04 3.78 0 275,980 -6.1
23/05/2012
3.89
 10,900 4.04 4.07 3.89 0 0 0
22/05/2012
4.04
 3,290 3.89 4.07 3.94 0 0 0
21/05/2012
3.89
 150,070 3.96 4.05 3.78 0 31,580 -0.7
18/05/2012
3.96
 28,920 4.17 4.26 3.96 0 0 0
17/05/2012
4.17
 33,240 4.37 4.41 4.17 0 0 0
16/05/2012
4.37
 42,070 4.41 4.41 4.20 180 200 -0.0
15/05/2012
4.41
 23,750 4.63 4.63 4.41 0 0 0
14/05/2012
4.63
 1,940 4.87 4.87 4.63 0 0 0
11/05/2012
4.87
 2,410 4.91 4.91 4.70 0 0 0
10/05/2012
4.91
 4,620 4.81 4.93 4.72 200 0 0.0
09/05/2012
4.81
 59,770 4.80 4.96 4.78 5,400 30,000 -0.6
08/05/2012
4.80
 17,470 4.65 4.80 4.63 0 0 0
07/05/2012
4.65
 12,610 4.59 4.68 4.65 11,330 0 0.3
04/05/2012
4.59
 24,190 4.43 4.59 4.35 0 0 0
03/05/2012
4.43
 720 4.54 4.68 4.43 0 0 0
02/05/2012
4.54
 1,310 4.37 4.55 4.39 0 0 0
27/04/2012
4.37
 4,580 4.44 4.63 4.37 550 200 0.0
26/04/2012
4.44
 36,990 4.55 4.61 4.35 1,000 31,000 -0.7
25/04/2012
4.55
 21,260 4.76 4.81 4.54 500 0 0.0
24/04/2012
4.76
 7,070 5.00 5.00 4.76 0 0 0
23/04/2012
5.00
 3,680 5.09 5.09 4.85 0 0 0
20/04/2012
5.09
 4,860 4.98 5.09 4.74 0 0 0
19/04/2012
4.98
 2,970 4.76 4.98 4.54 0 0 0
18/04/2012
4.76
 50,870 5.00 5.00 4.76 1,700 16,200 -0.4
17/04/2012
5.00
 44,390 5.26 5.26 5.00 0 12,000 -0.3
16/04/2012
5.26
 12,350 5.24 5.26 5.26 0 3,000 -0.1
13/04/2012
5.24
 7,110 5.50 5.55 5.24 0 2,000 -0.1
12/04/2012
5.50
 10,300 5.28 5.50 5.05 0 1,000 -0.0
11/04/2012
5.28
 9,150 5.15 5.28 4.96 800,000 405,760 11.0
10/04/2012
5.15
 18,770 4.91 5.15 4.67 0 540 -0.0
09/04/2012
4.91
 8,420 4.91 4.91 4.67 0 0 0
06/04/2012
4.91
 15,290 5.09 5.13 4.91 0 0 0
05/04/2012
5.09
 1,000 4.91 5.09 5.09 0 0 0
04/04/2012
4.91
 250 5.15 5.15 4.91 0 0 0
03/04/2012
5.15
 6,000 4.98 5.15 4.76 0 0 0
30/03/2012
4.98
 1,860 5.02 5.02 4.78 0 0 0
29/03/2012
5.02
 5,140 5.28 5.28 5.02 0 0 0
28/03/2012
5.28
 5,070 5.20 5.28 5.18 0 0 0
27/03/2012
5.20
 15,370 5.20 5.22 5.00 0 0 0
26/03/2012
5.20
 15,150 5.00 5.20 5.09 0 0 0
23/03/2012
5.00
 8,590 4.81 5.00 4.59 0 0 0
22/03/2012
4.81
 4,310 5.00 5.18 4.81 0 0 0
21/03/2012
5.00
 13,820 4.85 5.00 4.85 0 0 0
20/03/2012
4.85
 43,500 4.63 4.85 4.44 0 0 0
19/03/2012
4.63
 1,900 4.80 4.91 4.61 0 0 0
16/03/2012
4.80
 24,890 4.67 4.81 4.50 0 1,000 -0.0
15/03/2012
4.67
 94,460 4.44 4.67 4.31 66,040 10,000 1.4
14/03/2012
4.44
 13,000 4.26 4.44 4.26 0 0 0
13/03/2012
4.26
 102,050 4.44 4.44 4.22 27,850 0 0.6
12/03/2012
4.44
 0 4.67 4.44 4.44 91,000 40,000 1.2
09/03/2012
4.67
 96,440 4.44 4.67 4.24 62,480 0 1.4
08/03/2012
4.44
 6,230 4.33 4.54 4.17 0 0 0
07/03/2012
4.33
 156,620 4.15 4.33 4.09 122,650 46,000 1.7
06/03/2012
4.15
 323,900 4.05 4.24 4.07 241,000 52,000 4.2
05/03/2012
4.05
 325,180 3.87 4.05 3.89 210,000 49,000 3.5
02/03/2012
3.87
 62,860 3.89 3.89 3.87 52,000 26,600 0.5
01/03/2012
3.89
 15,950 3.89 3.89 3.70 0 4,320 -0.1
29/02/2012
3.89
 1,110 3.89 3.89 3.89 0 0 0
28/02/2012
3.89
 137,740 3.96 4.00 3.80 49,400 62,080 -0.3
27/02/2012
3.96
 43,020 3.98 3.98 3.80 50 0 0.0
24/02/2012
3.98
 6,000 3.98 4.04 3.98 0 0 0
23/02/2012
3.98
 59,000 3.96 4.00 3.96 0 0 0
22/02/2012
3.96
 40,200 4.15 4.15 3.96 0 0 0
21/02/2012
4.15
 19,000 4.00 4.15 3.83 0 0 0
20/02/2012: Cổ tức tiền mặt tỉ lệ: 8%
20/02/2012
4.00
 83,500 3.81 4.00 3.89 0 0 0
17/02/2012
3.81
 69,330 3.64 3.81 3.74 0 0 0
16/02/2012
3.64
 20 3.62 3.64 3.48 0 0 0
15/02/2012
3.62
 1,100 3.62 3.62 3.48 0 0 0
14/02/2012
3.62
 750 3.53 3.62 3.48 0 0 0
13/02/2012
3.53
 5,060 3.42 3.53 3.42 0 0 0
10/02/2012
3.42
 5,910 3.56 3.65 3.42 5,600 0 0.1
09/02/2012
3.56
 220 3.56 3.56 3.40 0 0 0
08/02/2012
3.56
 200 3.56 3.56 3.56 0 200 -0.0
07/02/2012
3.56
 0 3.56 3.56 3.56 0 0 0
06/02/2012
3.56
 0 3.56 3.56 3.56 0 0 0
03/02/2012
3.56
 6,450 3.74 3.74 3.56 1,000 0 0.0
02/02/2012
3.74
 0 3.74 3.74 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |