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
(2024-08-20) 		-0.05 -0.48% 243,100 -11,800 -0.1
10.25
10.45
10.40
2 tháng
(2024-07-22) 		-0.55 -5.02% 982,000 -17,735 -0.2
10.15
10.95
10.40
3 tháng
(2024-06-21) 		-0.60 -5.45% 2,201,700 -429,335 -4.7
10.15
11.05
10.40
6 tháng
(2024-03-25) 		-1.02 -8.95% 10,248,600 -4,052,035 -51.0
10.15
12.44
10.40
12 tháng
(2023-09-25) 		-3.10 -22.98% 12,442,200 -4,169,315 -52.3
10.15
13.77
10.40
24 tháng
(2022-09-30) 		-2.11 -16.85% 24,961,100 -3,654,803 -37.3
9.63
19.08
10.40
36 tháng
(2021-10-05) 		3.05 41.59% 30,386,100 -3,891,906 -40.3
6.85
19.08
10.40
60 tháng
(2019-10-16) 		1.80 20.89% 42,571,600 -7,014,716 -73.1
5.02
19.08
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
3.65
 272,650 3.84 3.84 3.65 0 0 0
30/06/2009
3.84
 110,850 3.89 3.89 3.70 0 0 0
29/06/2009
3.89
 93,900 3.95 3.96 3.76 5,000 1,000 0
26/06/2009
3.95
 123,630 4.15 4.15 3.95 0 0 0
25/06/2009
4.15
 197,180 4.14 4.34 4.01 0 0 0
24/06/2009
4.14
 386,080 3.95 4.14 3.95 0 0 0
23/06/2009
3.95
 105,850 3.95 4.00 3.84 0 0 0
22/06/2009
3.95
 387,730 3.77 3.95 3.84 0 100 0
19/06/2009
3.77
 34,490 3.60 3.77 3.77 0 10 0
18/06/2009
3.60
 188,080 3.43 3.60 3.30 0 100 0
17/06/2009
3.43
 42,240 3.61 3.61 3.43 0 0 0
16/06/2009
3.61
 20,030 3.80 3.80 3.61 0 0 0
15/06/2009
3.80
 86,240 3.98 3.98 3.80 0 0 0
12/06/2009
3.98
 129,700 3.91 4.10 3.91 0 0 0
11/06/2009
3.91
 240,870 3.73 3.91 3.78 0 0 0
10/06/2009
3.73
 119,240 3.92 3.92 3.73 0 650 0
09/06/2009
3.92
 88,480 3.91 3.94 3.72 0 0 0
08/06/2009
3.91
 157,450 3.73 3.91 3.87 0 0 0
05/06/2009
3.73
 149,480 3.56 3.73 3.73 0 180 0
04/06/2009
3.56
 205,080 3.40 3.56 3.36 0 0 0
03/06/2009
3.40
 29,990 3.56 3.56 3.40 0 20 0
02/06/2009
3.56
 110,900 3.40 3.56 3.40 0 0 0
01/06/2009
3.40
 88,900 3.40 3.40 3.23 1,000 0 0
29/05/2009
3.40
 223,800 3.24 3.40 3.24 0 79,780 0
28/05/2009
3.24
 318,360 3.09 3.24 3.22 0 167,880 0
27/05/2009
3.09
 33,340 2.94 3.09 3.09 0 0 0
26/05/2009
2.94
 9,130 2.81 2.94 2.94 0 0 0
25/05/2009
2.81
 22,420 2.68 2.81 2.81 0 0 0
22/05/2009
2.68
 203,370 2.55 2.68 2.68 0 0 0
21/05/2009
2.55
 2,410 2.44 2.55 2.55 0 0 0
20/05/2009
2.44
 14,300 2.32 2.44 2.44 0 0 0
19/05/2009
2.32
 6,350 2.22 2.32 2.32 0 0 0
18/05/2009
2.22
 12,050 2.11 2.22 2.22 0 0 0
15/05/2009
2.11
 72,190 2.02 2.11 2.11 0 1,000 0
14/05/2009
2.02
 2,440 2.00 2.02 1.93 0 0 0
13/05/2009
2.00
 22,510 2.02 2.05 1.96 650 0 0
12/05/2009
2.02
 17,150 2.01 2.02 1.99 0 0 0
11/05/2009
2.01
 21,950 2.05 2.10 2.01 0 0 0
08/05/2009
2.05
 40,670 2.09 2.13 2.05 0 0 0
07/05/2009
2.09
 108,440 2.00 2.09 2.05 0 0 0
06/05/2009
2.00
 90,310 2.06 2.07 2.00 0 0 0
05/05/2009
2.06
 11,310 1.97 2.06 2.06 0 0 0
04/05/2009: Cổ tức tiền mặt tỉ lệ: 8%
04/05/2009
1.97
 53,440 1.88 1.97 1.97 0 25,290 0
29/04/2009
1.88
 48,470 1.81 1.88 1.83 0 0 0
28/04/2009
1.81
 21,080 1.81 1.82 1.81 0 3,260 0
27/04/2009
1.81
 21,810 1.79 1.87 1.73 0 5,000 0
24/04/2009
1.79
 15,560 1.80 1.81 1.79 0 0 0
23/04/2009
1.80
 22,110 1.80 1.83 1.77 0 0 0
22/04/2009
1.80
 26,370 1.72 1.80 1.76 0 0 0
21/04/2009
1.72
 50,640 1.81 1.81 1.72 0 0 0
20/04/2009
1.81
 87,640 1.90 1.90 1.81 0 0 0
17/04/2009
1.90
 76,040 1.91 1.99 1.90 0 0 0
16/04/2009
1.91
 57,200 1.90 1.94 1.85 0 0 0
15/04/2009
1.90
 23,530 1.90 1.90 1.86 0 0 0
14/04/2009
1.90
 66,380 1.87 1.93 1.86 0 0 0
13/04/2009
1.87
 99,300 1.79 1.87 1.86 0 0 0
10/04/2009
1.79
 81,240 1.71 1.79 1.77 0 1,000 0
09/04/2009
1.71
 42,820 1.69 1.71 1.69 3,000 0 0
08/04/2009
1.69
 90,430 1.71 1.71 1.66 0 10 0
07/04/2009
1.71
 71,240 1.71 1.74 1.70 0 0 0
03/04/2009
1.71
 40,510 1.66 1.72 1.71 0 1,000 0
02/04/2009
1.66
 41,880 1.62 1.66 1.62 0 8,000 0
01/04/2009
1.62
 49,400 1.59 1.62 1.59 0 13,160 0
31/03/2009
1.59
 44,330 1.58 1.61 1.58 0 1,460 0
30/03/2009
1.58
 31,560 1.61 1.61 1.58 500 0 0
27/03/2009
1.61
 46,810 1.61 1.63 1.61 0 0 0
26/03/2009
1.61
 63,660 1.60 1.62 1.60 1,000 0 0
25/03/2009
1.60
 36,630 1.62 1.62 1.58 10 0 0
24/03/2009
1.62
 136,440 1.55 1.62 1.61 0 0 0
23/03/2009
1.55
 67,150 1.60 1.61 1.55 100 0 0
20/03/2009
1.60
 49,710 1.56 1.61 1.56 0 0 0
19/03/2009
1.56
 37,250 1.49 1.56 1.56 0 0 0
18/03/2009
1.49
 60,870 1.44 1.51 1.46 0 0 0
17/03/2009
1.44
 50,720 1.43 1.46 1.41 0 0 0
16/03/2009
1.43
 50,230 1.41 1.43 1.36 0 36,550 0
13/03/2009
1.41
 7,210 1.42 1.44 1.41 0 0 0
12/03/2009
1.42
 6,290 1.39 1.42 1.39 0 0 0
11/03/2009
1.39
 72,830 1.42 1.46 1.38 0 50,000 0
10/03/2009
1.42
 19,970 1.38 1.42 1.38 0 0 0
09/03/2009
1.38
 44,830 1.43 1.43 1.38 0 33,650 0
06/03/2009
1.43
 14,290 1.42 1.43 1.39 0 0 0
05/03/2009
1.42
 8,720 1.42 1.45 1.42 0 0 0
04/03/2009
1.42
 17,900 1.44 1.46 1.41 0 3,500 0
03/03/2009
1.44
 13,290 1.49 1.49 1.43 200 0 0
02/03/2009
1.49
 12,170 1.45 1.52 1.45 0 6,270 0
27/02/2009
1.45
 53,800 1.39 1.45 1.45 0 37,000 0
26/02/2009
1.39
 30,030 1.35 1.39 1.31 0 0 0
25/02/2009
1.35
 18,190 1.32 1.36 1.32 0 0 0
24/02/2009
1.32
 17,540 1.38 1.38 1.32 0 0 0
23/02/2009
1.38
 8,520 1.44 1.44 1.37 0 0 0
20/02/2009
1.44
 10,950 1.47 1.47 1.40 0 0 0
19/02/2009
1.47
 1,140 1.51 1.52 1.46 100 0 0
18/02/2009
1.51
 13,860 1.56 1.56 1.49 100 0 0
17/02/2009
1.56
 6,800 1.61 1.61 1.56 0 0 0
16/02/2009
1.61
 5,010 1.65 1.68 1.61 0 4,510 0
13/02/2009
1.65
 21,540 1.69 1.69 1.62 0 12,810 0
12/02/2009
1.69
 15,890 1.69 1.71 1.69 0 0 0
11/02/2009
1.69
 6,000 1.71 1.71 1.69 0 0 0
10/02/2009
1.71
 14,100 1.75 1.75 1.71 200 0 0
09/02/2009
1.75
 16,380 1.76 1.77 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |