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)
07/07/2023
15.82
 55,400 15.89 15.96 15.71 0 0 0
06/07/2023
15.89
 43,900 15.82 15.89 15.60 0 0 0
05/07/2023
15.82
 78,100 15.71 15.89 15.60 0 0 0
04/07/2023
15.71
 49,300 15.49 15.71 15.31 0 5,000 -0.1
03/07/2023
15.49
 33,800 15.53 15.78 15.31 0 0 0
30/06/2023
15.53
 42,900 15.49 15.60 15.38 500 8,700 -0.2
29/06/2023
15.49
 42,700 15.53 15.82 15.49 0 1,300 -0.0
28/06/2023
15.53
 45,400 15.89 15.89 15.45 0 300 -0.0
27/06/2023
15.89
 80,200 16.03 16.18 15.67 100 0 0.0
26/06/2023
16.03
 87,100 16.32 17.38 15.96 5,900 3,500 0.1
23/06/2023
16.32
 444,200 15.27 16.32 16.22 3,600 0 0.1
22/06/2023
15.27
 327,800 14.29 15.27 15.24 100 0 0.0
21/06/2023
14.29
 100,800 13.42 14.29 13.42 5,000 300 0.1
20/06/2023
13.42
 19,300 13.06 13.42 13.28 0 0 0
19/06/2023
13.06
 16,200 13.06 13.35 13.06 0 1,000 -0.0
16/06/2023
13.06
 6,200 13.17 13.17 13.06 0 0 0
15/06/2023
13.17
 25,800 13.06 13.17 13.06 5,000 0 0.1
14/06/2023
13.06
 16,800 13.02 13.06 12.88 0 0 0
13/06/2023
13.02
 6,200 13.02 13.10 12.88 0 0 0
12/06/2023
13.02
 2,600 12.73 13.02 12.70 0 0 0
09/06/2023
12.73
 1,800 12.84 13.06 12.73 500 0 0.0
08/06/2023
12.84
 7,000 13.13 13.13 12.84 700 0 0.0
07/06/2023
13.13
 4,500 13.06 13.28 12.81 0 0 0
06/06/2023
13.06
 29,500 13.06 13.21 12.62 300 5,300 -0.1
05/06/2023
13.06
 18,500 13.13 13.21 12.70 1,100 1,000 0.0
02/06/2023
13.13
 13,000 13.35 13.79 13.13 6,400 0 0.1
01/06/2023
13.35
 316,700 12.48 13.35 12.55 0 0 0
31/05/2023
12.48
 22,800 12.55 12.62 12.41 100 200 -0.0
30/05/2023
12.55
 23,100 12.55 12.70 12.48 900 0 0.0
29/05/2023
12.55
 28,200 12.55 12.70 12.55 0 0 0
26/05/2023
12.55
 85,300 12.26 12.84 12.33 0 0 0
25/05/2023
12.26
 37,900 12.12 12.26 12.04 0 0 0
24/05/2023
12.12
 26,600 12.12 12.30 12.04 10,000 0 0.2
23/05/2023
12.12
 900 12.23 12.23 12.08 0 0 0
22/05/2023
12.23
 8,200 12.23 12.23 11.90 300 0 0.0
19/05/2023
12.23
 4,700 12.26 12.30 12.23 4,000 0 0.1
18/05/2023
12.26
 7,400 12.23 12.30 12.23 5,300 0 0.1
17/05/2023
12.23
 31,200 12.41 12.48 12.23 3,900 0 0.1
16/05/2023
12.41
 24,700 12.41 12.62 12.41 18,900 0 0.3
15/05/2023: Cổ tức tiền mặt tỉ lệ: 8%
15/05/2023
12.41
 42,100 12.33 12.52 12.37 10,300 0 0.2
12/05/2023
12.33
 14,000 12.51 12.58 12.33 0 0 0
11/05/2023
12.51
 50,500 12.47 12.54 12.20 36,000 0 0.6
10/05/2023
12.47
 38,300 12.23 12.51 12.23 16,000 0 0.3
09/05/2023
12.23
 36,000 12.44 12.47 12.23 10,000 0 0.2
08/05/2023
12.44
 6,600 12.40 12.47 12.20 0 0 0
05/05/2023
12.40
 8,000 12.33 12.51 12.33 0 0 0
04/05/2023
12.33
 61,500 12.47 12.54 12.33 0 0 0
28/04/2023
12.47
 15,700 12.44 12.54 12.47 0 0 0
27/04/2023
12.44
 48,400 12.23 12.89 12.16 0 0 0
26/04/2023
12.23
 6,800 11.92 12.33 11.95 0 100 -0.0
25/04/2023
11.92
 36,800 12.47 12.47 11.92 0 0 -0.0
24/04/2023
12.47
 80,100 13.10 13.10 12.47 0 200 -0.0
21/04/2023
13.10
 53,200 12.65 13.17 12.82 0 0 0.0
20/04/2023
12.65
 195,000 11.85 12.65 11.85 2,200 300 0.0
19/04/2023
11.85
 5,200 11.85 11.85 11.85 0 0 0.1
18/04/2023
11.85
 1,200 11.78 11.85 11.78 0 0 0.1
17/04/2023
11.78
 3,100 11.81 11.81 11.78 0 0 0.1
14/04/2023
11.81
 7,500 11.81 11.81 11.71 0 0 0.1
13/04/2023
11.81
 700 11.71 11.88 11.81 0 0 0.1
12/04/2023
11.71
 17,800 11.75 11.81 11.64 5,000 0 0.1
11/04/2023
11.75
 10,600 11.78 11.78 11.64 4,800 0 0.1
10/04/2023
11.78
 13,000 11.78 11.78 11.36 200 0 0.0
07/04/2023
11.78
 12,700 11.92 11.92 11.78 0 0 -0.0
06/04/2023
11.92
 18,300 11.95 11.95 11.78 0 0 -0.0
05/04/2023
11.95
 10,400 11.99 11.99 11.78 0 0 -0.0
04/04/2023
11.99
 100 11.95 11.99 11.99 0 0 -0.0
03/04/2023
11.95
 12,300 11.99 11.99 11.78 0 0 -0.0
31/03/2023
11.99
 2,700 11.78 11.99 11.68 0 200 -0.0
30/03/2023
11.78
 1,000 12.06 12.06 11.78 0 0 0
29/03/2023
12.06
 1,300 12.13 12.13 11.88 0 0 0
28/03/2023
12.13
 290,800 12.02 12.61 11.64 0 0 0
27/03/2023
12.02
 12,100 12.13 12.13 11.78 0 0 0
24/03/2023
12.13
 14,900 12.13 12.44 11.81 0 0 0
23/03/2023
12.13
 5,800 12.16 12.16 11.92 0 0 0
22/03/2023
12.16
 5,600 12.06 12.33 11.23 0 0 0
21/03/2023
12.06
 100 12.02 12.06 12.06 0 0 -0.0
20/03/2023
12.02
 1,800 12.06 12.06 11.78 0 0 0.0
17/03/2023
12.06
 100 12.13 12.13 12.06 0 0 0.0
16/03/2023
12.13
 0 12.13 12.13 12.13 0 0 0.0
15/03/2023
12.13
 11,200 11.88 12.13 11.88 0 0 0.0
14/03/2023
11.88
 11,100 12.27 12.27 11.88 0 0 0.0
13/03/2023
12.27
 600 12.33 12.33 12.27 0 0 0.0
10/03/2023
12.33
 7,900 12.40 12.40 12.06 0 0 0.0
09/03/2023
12.40
 23,800 12.13 12.47 11.88 2,700 0 0.0
08/03/2023
12.13
 100 12.06 12.13 12.13 0 0 -0.0
07/03/2023
12.06
 17,700 12.13 12.13 11.78 0 0 -0.0
06/03/2023
12.13
 37,300 12.09 12.16 11.78 0 0 -0.0
03/03/2023
12.09
 14,500 11.78 12.13 11.78 0 300 -0.0
02/03/2023
11.78
 100 12.06 12.06 11.78 0 0 -0.0
01/03/2023
12.06
 2,300 11.92 12.09 11.61 0 600 -0.0
28/02/2023
11.92
 1,500 12.06 12.06 11.92 0 0 -0.0
27/02/2023
12.06
 1,700 12.09 12.09 11.78 0 0 -0.0
24/02/2023
12.09
 100 12.09 12.09 12.09 0 0 -0.0
23/02/2023
12.09
 16,500 12.13 12.13 11.85 0 0 -0.0
22/02/2023
12.13
 6,900 12.33 12.33 12.13 0 0 -0.0
21/02/2023
12.33
 10,000 12.27 12.33 12.13 0 88 -0.0
20/02/2023
12.27
 22,400 12.20 12.27 11.99 0 1,900 -0.0
17/02/2023
12.20
 300 12.33 12.33 12.20 0 0 -0.0
16/02/2023
12.33
 2,400 12.13 12.33 12.33 0 100 -0.0
15/02/2023
12.13
 4,900 12.47 12.47 12.13 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |