CTCP Ánh Dương Việt Nam (vns)

10.10
0
(0%)
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)
13/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/09/2023
14.52
 177,200 14.70 15.01 14.52 30,000 151,100 -2.0
12/09/2023
14.70
 31,100 14.74 14.83 14.61 0 0 0
11/09/2023
14.74
 53,400 14.96 15.00 14.74 0 0 0
08/09/2023
14.96
 52,500 14.91 15.04 14.66 16,500 0 0.3
07/09/2023
14.91
 73,400 14.74 14.96 14.61 24,300 0 0.4
06/09/2023
14.74
 90,300 14.79 14.79 14.57 28,000 10,100 0.3
05/09/2023
14.79
 81,700 14.83 15.00 14.70 800 22,500 -0.4
31/08/2023
14.83
 25,300 14.79 15.04 14.79 0 500 -0.0
30/08/2023
14.79
 53,900 14.57 14.96 14.57 0 0 0
29/08/2023
14.57
 36,700 14.57 14.57 14.40 0 0 0
28/08/2023
14.57
 64,000 14.44 14.57 14.18 39,400 0 0.7
25/08/2023
14.44
 64,500 14.40 14.44 14.27 20,000 0 0.3
24/08/2023
14.40
 76,300 14.40 14.44 14.27 30,000 100 0.5
23/08/2023
14.40
 37,900 14.61 14.61 14.36 600 0 0.0
22/08/2023
14.61
 105,700 14.53 14.61 14.23 28,700 0 0.5
21/08/2023
14.53
 51,000 14.36 14.61 14.18 800 0 0.0
18/08/2023
14.36
 153,000 15.21 15.26 14.18 24,100 0 0.4
17/08/2023
15.21
 88,600 14.96 15.64 14.91 300 400 -0.0
16/08/2023
14.96
 118,200 14.79 15.04 14.70 57,700 200 1.0
15/08/2023
14.79
 105,600 14.74 14.83 14.57 37,400 0 0.6
14/08/2023
14.74
 83,500 14.87 14.87 14.70 46,700 0 0.8
11/08/2023
14.87
 84,000 14.79 14.91 14.74 47,900 0 0.8
10/08/2023
14.79
 65,100 14.91 14.91 14.74 39,100 0 0.7
09/08/2023
14.91
 94,700 15.09 15.13 14.79 29,700 0 0.5
08/08/2023
15.09
 134,300 14.70 15.26 14.61 21,400 800 0.4
07/08/2023
14.70
 153,600 14.66 14.79 14.57 55,300 0 0.9
04/08/2023
14.66
 169,000 14.91 15.04 14.53 16,300 0 0.3
03/08/2023
14.91
 91,600 14.66 15.13 14.70 300 0 0.0
02/08/2023
14.66
 224,700 15.26 15.26 14.61 2,600 1,700 0.0
01/08/2023
15.26
 81,700 15.60 15.90 15.26 7,600 0 0.1
31/07/2023
15.60
 362,400 16.12 16.12 15.00 2,500 2,100 0.0
28/07/2023
16.12
 342,000 17.32 17.32 16.12 2,800 0 0.1
27/07/2023: Cổ tức tiền mặt tỉ lệ: 40%
27/07/2023
17.32
 368,500 18.61 18.61 17.32 7,100 4,500 0.1
26/07/2023
18.61
 428,300 19.08 19.15 18.50 8,200 98,600 -2.4
25/07/2023
19.08
 490,100 18.39 19.55 18.50 10,300 187,100 -4.6
24/07/2023
18.39
 432,800 18.21 18.39 17.99 5,200 85,000 -2.0
21/07/2023
18.21
 236,300 18.10 18.47 17.88 3,100 9,000 -0.1
20/07/2023
18.10
 89,200 17.92 18.57 17.88 100 12,000 -0.3
19/07/2023
17.92
 273,200 18.43 18.54 17.41 10,000 5,000 0.1
18/07/2023
18.43
 567,700 17.59 18.79 18.36 24,000 3,000 0.5
17/07/2023
17.59
 451,600 16.47 17.59 17.59 0 0 0
14/07/2023
16.47
 474,400 15.42 16.47 15.89 0 0 0
13/07/2023
15.42
 58,000 15.53 15.60 15.24 0 0 0
12/07/2023
15.53
 51,600 15.89 15.96 14.80 0 0 0
11/07/2023
15.89
 73,400 15.93 15.93 15.82 0 0 0
10/07/2023
15.93
 60,900 15.82 15.93 15.71 0 1,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |