CTCP Ánh Dương Việt Nam (vns)

6.31
0.11
(1.77%)
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
(2026-08-19) 		-0.95 -13.29% 275,100 -500 0
6.07
9.25
6.31
2 tháng
(2026-07-20) 		-1.73 -21.82% 497,700 -500 0
6.07
9.25
6.31
3 tháng
(2026-06-22) 		-1.81 -22.60% 563,100 -500 0
6.07
9.25
6.31
6 tháng
(2026-03-23) 		-2.20 -26.19% 1,378,400 -500 0
6.07
9.25
6.31
12 tháng
(2025-09-23) 		-3.51 -36.15% 3,319,900 -500 0
6.07
9.71
6.31
24 tháng
(2024-09-30) 		-3.06 -33.08% 10,941,200 -500 0
5.59
10.70
6.31
36 tháng
(2023-10-04) 		-6.23 -50.10% 23,357,700 -500 0
4.95
12.51
6.31
60 tháng
(2021-10-14) 		-0.47 -7.06% 41,720,300 60,297 9.9
3.87
17.33
6.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2011
3.40
 510 3.45 3.45 3.40 200 0 0.0
30/08/2011
3.45
 10 3.40 3.45 3.45 0 0 0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2011
3.40
 47,830 3.24 3.40 3.32 46,180 0 0.9
26/08/2011
3.24
 570 3.24 3.24 3.24 0 250 0.0
25/08/2011
3.24
 50 3.24 3.38 3.24 0 0 0
24/08/2011
3.24
 310 3.24 3.24 3.24 0 0 0
23/08/2011
3.24
 4,230 3.13 3.24 3.13 40 100 0.0
22/08/2011
3.13
 30 3.24 3.24 3.13 0 0 0
19/08/2011
3.24
 17,490 3.16 3.24 3.16 14,000 15,830 0.0
18/08/2011
3.16
 40 3.30 3.30 3.16 10 0 0.0
17/08/2011
3.30
 110 3.22 3.30 3.30 0 100 0.0
16/08/2011
3.22
 10 3.11 3.22 3.22 0 0 0
15/08/2011
3.11
 390 3.08 3.11 3.11 390 0 0.0
12/08/2011
3.08
 1,670 3.08 3.24 3.08 0 0 0
11/08/2011
3.08
 2,150 3.08 3.08 3.08 2,150 0 0.0
10/08/2011
3.08
 200 3.15 3.15 3.08 50 0 0.0
09/08/2011
3.15
 49,640 3.15 3.15 3.15 0 200 0.0
08/08/2011
3.15
 0 3.15 3.15 3.15 0 0 0
05/08/2011
3.15
 19,800 3.11 3.15 3.02 0 11,220 -0.2
04/08/2011
3.11
 13,100 3.11 3.11 3.01 0 13,000 -0.3
03/08/2011
3.11
 870 3.24 3.24 3.11 0 0 0
02/08/2011
3.24
 5,740 3.39 3.39 3.24 0 0 0
01/08/2011
3.39
 100 3.33 3.39 3.39 0 0 0
29/07/2011
3.33
 950 3.41 3.41 3.33 0 100 0.0
28/07/2011
3.41
 3,020 3.25 3.41 3.39 0 0 0
27/07/2011
3.25
 0 3.25 3.25 3.25 0 0 0
26/07/2011
3.25
 1,250 3.39 3.39 3.25 0 0 0
25/07/2011
3.39
 13,850 3.39 3.47 3.39 0 0 0
22/07/2011
3.39
 20,410 3.45 3.62 3.39 0 0 0
21/07/2011
3.45
 18,280 3.36 3.52 3.44 0 0 0
20/07/2011
3.36
 24,410 3.25 3.41 3.30 0 0 0
19/07/2011
3.25
 24,450 3.27 3.42 3.16 0 0 0
18/07/2011
3.27
 110 3.28 3.28 3.16 0 0 0
15/07/2011
3.28
 520 3.27 3.28 3.27 0 0 0
14/07/2011
3.27
 1,000 3.31 3.31 3.27 0 0 0
13/07/2011
3.31
 50 3.24 3.31 3.24 0 0 0
12/07/2011
3.24
 3,400 3.38 3.38 3.22 900 0 0.0
11/07/2011
3.38
 100 3.30 3.38 3.38 0 0 0
08/07/2011
3.30
 4,020 3.30 3.30 3.30 0 0 0
07/07/2011
3.30
 6,560 3.22 3.30 3.07 0 0 0
06/07/2011
3.22
 410 3.39 3.39 3.22 0 0 0
05/07/2011
3.39
 450 3.39 3.39 3.22 0 0 0
04/07/2011
3.39
 200 3.39 3.39 3.39 0 0 0
01/07/2011
3.39
 2,050 3.39 3.39 3.22 0 0 0
30/06/2011
3.39
 21,720 3.27 3.39 3.11 0 0 0
29/06/2011
3.27
 220 3.27 3.39 3.24 0 0 0
28/06/2011
3.27
 11,360 3.13 3.27 3.24 0 0 0
27/06/2011
3.13
 270 3.24 3.38 3.13 90 0 0.0
24/06/2011
3.24
 1,930 3.41 3.41 3.24 870 0 0.0
23/06/2011
3.41
 2,880 3.33 3.41 3.41 880 0 0.0
22/06/2011
3.33
 3,450 3.47 3.55 3.33 1,130 0 0.0
21/06/2011
3.47
 12,330 3.44 3.55 3.31 4,810 0 0.1
20/06/2011
3.44
 3,650 3.44 3.44 3.27 0 0 0
17/06/2011
3.44
 43,730 3.31 3.47 3.35 36,850 10,000 0.6
16/06/2011
3.31
 3,200 3.27 3.31 3.27 0 0 0
15/06/2011
3.27
 4,520 3.18 3.30 3.18 1,500 0 0.0
14/06/2011
3.18
 69,460 3.04 3.18 2.91 30,140 0 0.6
13/06/2011
3.04
 5,150 2.93 3.07 2.82 710 0 0.0
10/06/2011
2.93
 12,660 2.82 2.94 2.71 0 0 0
09/06/2011
2.82
 31,200 2.76 2.87 2.64 4,390 0 0.1
08/06/2011
2.76
 18,800 2.64 2.76 2.59 0 0 0
07/06/2011
2.64
 4,760 2.68 2.79 2.64 0 0 0
06/06/2011
2.68
 11,550 2.56 2.68 2.45 0 0 0
03/06/2011
2.56
 53,780 2.56 2.68 2.53 0 0 0
02/06/2011
2.56
 46,560 2.45 2.56 2.54 0 150 0.0
01/06/2011
2.45
 26,200 2.34 2.45 2.36 0 10,000 -0.2
31/05/2011
2.34
 18,510 2.24 2.34 2.24 8,660 0 0.1
30/05/2011
2.24
 53,610 2.14 2.24 2.16 30,000 0 0.4
27/05/2011
2.14
 28,170 2.25 2.36 2.14 150 0 0.0
26/05/2011
2.25
 3,840 2.31 2.42 2.20 0 0 0
25/05/2011
2.31
 12,560 2.42 2.42 2.31 10,000 0 0.2
24/05/2011
2.42
 4,380 2.54 2.54 2.42 0 0 0
23/05/2011
2.54
 4,650 2.67 2.67 2.54 0 0 0
20/05/2011
2.67
 21,040 2.59 2.71 2.47 0 0 0
19/05/2011
2.59
 2,100 2.70 2.70 2.59 0 0 0
18/05/2011
2.70
 5,010 2.67 2.70 2.56 0 0 0
17/05/2011
2.67
 7,510 2.78 2.78 2.67 0 0 0
16/05/2011
2.78
 4,600 2.84 2.84 2.78 0 0 0
13/05/2011
2.84
 1,080 2.78 2.84 2.78 0 0 0
12/05/2011
2.78
 320 2.79 2.88 2.78 0 0 0
11/05/2011
2.79
 2,100 2.82 2.82 2.79 0 1,800 0.0
10/05/2011
2.82
 23,600 2.78 2.85 2.78 2,000 0 0.0
09/05/2011
2.78
 3,500 2.81 2.81 2.74 2,900 0 0.1
06/05/2011
2.81
 3,490 2.78 2.82 2.79 980 0 0.0
05/05/2011
2.78
 6,360 2.90 2.93 2.78 0 0 0
04/05/2011
2.90
 2,320 2.87 3.01 2.90 1,760 0 0.0
29/04/2011
2.87
 5,550 2.78 2.88 2.84 3,550 0 0.1
28/04/2011
2.78
 2,050 2.84 2.85 2.78 900 0 0.0
27/04/2011
2.84
 3,410 2.81 2.84 2.81 3,370 0 0.1
26/04/2011
2.81
 5,640 2.78 2.85 2.78 0 0 0
25/04/2011
2.78
 8,250 2.82 2.91 2.78 0 0 0
22/04/2011
2.82
 10,840 2.96 2.96 2.82 200 200 0
21/04/2011
2.96
 8,700 3.11 3.11 2.96 8,000 0 0.2
20/04/2011
3.11
 0 3.11 3.11 3.11 0 0 0
19/04/2011
3.11
 260 3.05 3.11 3.11 0 0 0
18/04/2011
3.05
 380 3.08 3.08 2.99 0 0 0
15/04/2011
3.08
 28,580 3.24 3.24 3.08 0 2,970 -0.1
14/04/2011
3.24
 520 3.27 3.27 3.24 0 0 0
13/04/2011
3.27
 5,700 3.44 3.44 3.27 0 0 0
08/04/2011
3.44
 2,260 3.55 3.55 3.44 0 0 0

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