CTCP Ánh Dương Việt Nam (vns)

10.10
0.10
(1%)
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
(2024-10-22) 		-0.10 -0.98% 340,300 -13,300 -0.1
10
10.35
10.10
2 tháng
(2024-09-23) 		-0.20 -1.94% 1,086,700 -418,100 -4.3
10
10.35
10.10
3 tháng
(2024-08-23) 		-0.30 -2.88% 1,311,500 -432,500 -4.5
10
10.40
10.10
6 tháng
(2024-05-27) 		-0.90 -8.18% 4,776,600 -1,163,900 -12.5
10
11.10
10.10
12 tháng
(2023-11-27) 		-1.23 -10.89% 12,672,900 -4,748,780 -58.9
10
12.44
10.10
24 tháng
(2022-12-02) 		-1.37 -11.93% 25,311,800 -4,221,268 -45.4
10
19.08
10.10
36 tháng
(2021-12-07) 		1.78 21.46% 30,704,400 -4,287,671 -44.5
7.14
19.08
10.10
60 tháng
(2019-12-18) 		2.97 41.73% 40,465,000 -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)
13/04/2009
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
06/02/2009
1.76
 8,100 1.74 1.76 1.73 0 1,660 0
05/02/2009
1.74
 14,050 1.79 1.79 1.74 0 0 0
04/02/2009
1.79
 9,220 1.79 1.81 1.76 0 0 0
03/02/2009
1.79
 9,960 1.80 1.81 1.78 0 0 0
02/02/2009
1.80
 7,510 1.83 1.87 1.80 100 0 0
23/01/2009
1.83
 11,300 1.83 1.84 1.83 0 0 0
22/01/2009
1.83
 3,520 1.81 1.83 1.81 0 0 0
21/01/2009
1.81
 13,850 1.82 1.84 1.80 0 0 0
20/01/2009
1.82
 8,800 1.84 1.84 1.79 0 0 0
19/01/2009
1.84
 2,900 1.84 1.85 1.81 400 0 0
16/01/2009
1.84
 10,200 1.84 1.87 1.83 0 0 0
15/01/2009
1.84
 20,190 1.86 1.86 1.81 600 0 0
14/01/2009
1.86
 2,620 1.84 1.86 1.84 0 0 0
13/01/2009
1.84
 11,780 1.88 1.88 1.84 0 0 0
12/01/2009
1.88
 21,770 1.88 1.88 1.84 0 0 0
09/01/2009
1.88
 18,000 1.90 1.90 1.88 0 0 0
08/01/2009
1.90
 16,720 1.91 1.91 1.89 0 0 0
07/01/2009
1.91
 24,770 1.88 1.93 1.89 0 0 0
06/01/2009
1.88
 17,050 1.84 1.91 1.81 0 0 0
05/01/2009
1.84
 7,280 1.81 1.84 1.81 0 0 0
02/01/2009
1.81
 7,800 1.79 1.84 1.79 0 0 0
31/12/2008
1.79
 27,080 1.72 1.79 1.76 10,000 3,000 0
30/12/2008
1.72
 26,000 1.75 1.77 1.72 0 0 0
29/12/2008
1.75
 13,300 1.76 1.77 1.75 0 0 0
26/12/2008
1.76
 5,020 1.74 1.77 1.75 10 0 0
25/12/2008
1.74
 16,780 1.75 1.77 1.74 0 0 0
24/12/2008
1.75
 7,850 1.74 1.75 1.74 0 0 0
23/12/2008
1.74
 16,200 1.76 1.76 1.73 9,800 0 0
22/12/2008
1.76
 44,530 1.73 1.76 1.71 22,380 200 0
19/12/2008
1.73
 11,510 1.74 1.74 1.71 0 0 0
18/12/2008
1.74
 7,340 1.74 1.76 1.69 0 1,040 0
17/12/2008
1.74
 4,300 1.71 1.74 1.72 0 0 0
16/12/2008
1.71
 48,130 1.72 1.76 1.67 35,700 0 0
15/12/2008
1.72
 15,700 1.75 1.78 1.72 0 0 0
12/12/2008
1.75
 39,960 1.74 1.76 1.74 0 0 0
11/12/2008
1.74
 23,210 1.74 1.75 1.73 0 0 0
10/12/2008
1.74
 21,200 1.73 1.76 1.73 0 0 0
09/12/2008: Cổ tức tiền mặt tỉ lệ: 12%
09/12/2008
1.73
 14,140 1.71 1.73 1.71 0 0 0
08/12/2008
1.71
 47,130 1.74 1.74 1.69 20,000 0 0
05/12/2008
1.74
 61,380 1.78 1.78 1.70 20,000 0 0
04/12/2008
1.78
 29,760 1.78 1.79 1.75 0 0 0
03/12/2008
1.78
 48,960 1.79 1.79 1.74 15,000 0 0
02/12/2008
1.79
 41,280 1.79 1.79 1.72 0 0 0
01/12/2008
1.79
 27,550 1.82 1.83 1.78 0 0 0
28/11/2008
1.82
 60,330 1.78 1.82 1.76 0 0 0
27/11/2008
1.78
 48,610 1.83 1.83 1.77 0 0 0
26/11/2008
1.83
 68,620 1.93 1.93 1.83 0 0 0
25/11/2008
1.93
 113,770 1.86 1.93 1.83 0 0 0
24/11/2008
1.86
 64,300 1.78 1.86 1.77 0 0 0
21/11/2008
1.78
 60,710 1.79 1.79 1.74 0 0 0
20/11/2008
1.79
 52,570 1.83 1.83 1.76 0 0 0
19/11/2008
1.83
 37,130 1.80 1.83 1.80 0 0 0
18/11/2008
1.80
 27,360 1.83 1.83 1.79 0 0 0
17/11/2008
1.83
 33,640 1.86 1.86 1.82 0 0 0
14/11/2008
1.86
 51,230 1.88 1.88 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |