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)
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
14/02/2023
12.47
 2,200 12.61 12.61 11.92 0 0 -0.0
13/02/2023
12.61
 1,800 12.78 12.78 12.27 0 0 -0.0
10/02/2023
12.78
 2,700 12.65 12.89 12.54 0 300 -0.0
09/02/2023
12.65
 100 12.75 12.75 12.65 0 0 -0.0
08/02/2023
12.75
 700 12.54 12.75 12.54 0 600 -0.0
07/02/2023
12.54
 9,900 12.85 12.85 12.23 0 0 -0.0
06/02/2023
12.85
 1,000 12.72 12.85 12.72 0 100 -0.0
03/02/2023
12.72
 200 12.72 12.72 12.72 200 0 0.0
02/02/2023
12.72
 11,200 12.61 12.75 12.13 0 0 0.0
01/02/2023
12.61
 23,800 12.85 12.85 12.16 0 0 0.0
31/01/2023
12.85
 28,000 12.85 12.85 12.68 0 0 0.0
30/01/2023
12.85
 39,600 12.99 13.10 12.82 800 0 0.0
27/01/2023
12.99
 30,900 12.58 13.10 12.68 0 800 -0.0
19/01/2023
12.58
 28,100 11.78 12.58 12.20 0 100 -0.0
18/01/2023
11.78
 18,000 12.27 12.44 11.78 0 0 0.0
17/01/2023
12.27
 9,600 12.13 12.47 11.92 0 0 0.0
16/01/2023
12.13
 6,100 12.13 12.33 12.13 200 0 0.0
13/01/2023
12.13
 1,500 11.95 12.13 12.06 0 0 0.0
12/01/2023
11.95
 400 12.13 12.13 11.95 0 0 0.0
11/01/2023
12.13
 0 12.13 12.13 12.13 0 0 0.0
10/01/2023
12.13
 200 12.27 12.27 12.13 100 0 0.0
09/01/2023
12.27
 100 11.78 12.27 12.27 0 0 0.4
06/01/2023
11.78
 6,700 11.78 11.78 11.43 0 0 0.0
05/01/2023
11.78
 1,100 11.99 11.99 11.78 0 0 0.0
04/01/2023
11.99
 300 12.06 12.06 11.99 0 0 0.0
03/01/2023
12.06
 400 11.92 12.06 12.02 0 0 0.0
30/12/2022
11.92
 500 12.02 12.09 11.36 0 0 0.0
29/12/2022
12.02
 5,400 12.09 12.09 11.43 500 0 0.0
28/12/2022
12.09
 200 11.95 12.09 12.09 0 0 1.1
27/12/2022
11.95
 8,300 12.13 12.13 11.40 0 0 1.1
26/12/2022
12.13
 23,100 11.78 12.47 11.78 0 0 1.1
23/12/2022
11.78
 1,100 12.02 12.02 11.33 0 0 1.1
22/12/2022
12.02
 600 11.29 12.06 12.02 0 0 1.1
21/12/2022
11.29
 83,300 12.02 12.02 11.19 69,700 0 1.1
20/12/2022
12.02
 3,500 12.37 12.37 11.54 0 0 -0.0
19/12/2022
12.37
 1,300 11.78 12.47 11.29 0 700 -0.0
16/12/2022
11.78
 7,300 12.27 12.27 11.54 6,500 0 0.1
15/12/2022
12.27
 6,700 12.30 12.30 11.47 0 0 0.4
14/12/2022
12.30
 1,000 12.09 12.40 11.43 0 0 0.4
13/12/2022
12.09
 25,500 12.09 12.44 12.09 25,000 0 0.4
12/12/2022
12.09
 1,100 11.78 12.47 12.09 500 0 0.0
09/12/2022
11.78
 31,200 11.64 11.78 11.57 25,000 0 0.4
08/12/2022
11.64
 17,100 11.68 11.75 11.36 15,300 13,600 0.0
07/12/2022
11.68
 2,900 11.75 12.02 11.02 0 0 -0.0
06/12/2022
11.75
 3,400 11.71 11.75 11.05 0 400 -0.0
05/12/2022
11.71
 35,100 11.47 11.71 11.40 20,600 0 0.3
02/12/2022
11.47
 43,800 12.09 12.09 11.33 30,000 100 0.5
01/12/2022
12.09
 12,400 12.06 12.16 11.29 600 0 0.0
30/11/2022
12.06
 11,700 11.78 12.44 11.23 0 400 -0.0
29/11/2022
11.78
 100 11.12 11.78 11.78 0 0 -0.0
28/11/2022
11.12
 8,800 10.43 11.12 10.46 0 0 -0.0
25/11/2022
10.43
 1,700 11.05 11.05 10.36 0 0 -0.0
24/11/2022
11.05
 3,600 11.43 11.43 10.64 0 0 -0.0
23/11/2022
11.43
 700 11.09 11.43 10.53 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |