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)
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
13/11/2008
1.88
 40,460 1.87 1.92 1.83 200 0 0
12/11/2008
1.87
 51,750 1.87 1.90 1.83 0 0 0
11/11/2008
1.87
 163,900 1.79 1.87 1.84 0 0 0
10/11/2008
1.79
 117,220 1.75 1.83 1.77 2,000 0 0
07/11/2008
1.75
 28,340 1.80 1.80 1.73 0 0 0
06/11/2008
1.80
 80,880 1.88 1.89 1.79 0 0 0
05/11/2008
1.88
 118,630 1.85 1.94 1.79 50 96,860 0
04/11/2008
1.85
 94,420 1.77 1.85 1.77 0 55,790 0
03/11/2008
1.77
 59,340 1.79 1.80 1.75 0 37,300 0
31/10/2008
1.79
 122,120 1.80 1.88 1.74 0 100,000 0
30/10/2008
1.80
 18,220 1.79 1.80 1.73 0 11,000 0
29/10/2008
1.79
 62,550 1.79 1.87 1.78 0 46,740 0
28/10/2008
1.79
 31,490 1.87 1.87 1.79 2,000 19,200 0
27/10/2008
1.87
 61,440 1.96 1.96 1.87 43,450 4,000 0
24/10/2008
1.96
 58,890 2.07 2.07 1.96 21,990 3,000 0
23/10/2008
2.07
 32,520 2.17 2.17 2.07 0 3,500 0
22/10/2008
2.17
 28,180 2.23 2.23 2.14 0 0 0
21/10/2008
2.23
 56,220 2.12 2.23 2.12 0 7,000 0
20/10/2008
2.12
 65,980 2.03 2.12 2.07 0 0 0
17/10/2008
2.03
 45,300 1.94 2.03 2.00 20,000 9,570 0
16/10/2008
1.94
 39,390 2.02 2.02 1.93 0 0 0
15/10/2008
2.02
 71,120 2.01 2.09 2.01 12,900 3,000 0
14/10/2008
2.01
 103,360 1.92 2.01 2.01 0 0 0
13/10/2008
1.92
 103,330 1.83 1.92 1.83 60,500 8,000 0
10/10/2008
1.83
 77,470 1.93 1.93 1.83 20,000 0 0
09/10/2008
1.93
 32,490 1.93 2.02 1.93 8,000 0 0
08/10/2008
1.93
 48,350 2.01 2.01 1.93 0 0 0
07/10/2008
2.01
 88,180 2.11 2.11 2.00 65,720 0 0
06/10/2008
2.11
 38,890 2.21 2.21 2.11 27,640 1,000 0
03/10/2008
2.21
 30,270 2.26 2.26 2.14 1,000 3,200 0
02/10/2008
2.26
 29,780 2.24 2.32 2.25 0 2,000 0
01/10/2008
2.24
 21,710 2.21 2.31 2.12 0 0 0
30/09/2008
2.21
 3,400 2.32 2.32 2.21 0 0 0
29/09/2008
2.32
 36,560 2.44 2.44 2.32 0 9,960 0
26/09/2008
2.44
 36,110 2.40 2.51 2.44 0 0 0
25/09/2008
2.40
 50,240 2.37 2.40 2.30 60 20,000 0
24/09/2008
2.37
 36,300 2.48 2.48 2.37 0 16,250 0
23/09/2008
2.48
 91,100 2.60 2.60 2.48 0 41,140 0
22/09/2008
2.60
 33,740 2.48 2.60 2.60 0 10,000 0
19/09/2008
2.48
 47,390 2.37 2.48 2.48 0 0 0
18/09/2008
2.37
 96,820 2.49 2.49 2.37 13,560 0 0
17/09/2008
2.49
 97,410 2.51 2.52 2.42 74,770 4,700 0
16/09/2008
2.51
 253,500 2.62 2.62 2.50 101,400 0 0
15/09/2008
2.62
 101,410 2.71 2.84 2.58 0 0 0
12/09/2008
2.71
 21,190 2.85 2.85 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |