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)
22/11/2022
11.09
 44,800 11.09 11.64 10.32 20,000 900 0.3
21/11/2022
11.09
 500 10.95 11.36 10.26 100 0 0.0
18/11/2022
10.95
 1,200 10.67 11.09 9.94 0 0 0.0
17/11/2022
10.67
 400 10.22 10.74 10.67 0 0 0.0
16/11/2022
10.22
 100 9.63 10.22 10.22 0 0 0.0
15/11/2022
9.63
 6,100 9.70 9.70 9.04 1,000 300 0.0
14/11/2022
9.70
 58,600 10.05 10.05 9.35 22,600 0 0.3
11/11/2022
10.05
 8,900 10.74 10.81 10.05 500 0 0.0
10/11/2022
10.74
 68,000 11.12 11.12 10.36 40,000 0 0.6
09/11/2022
11.12
 26,000 11.12 11.50 10.46 0 0 0.1
08/11/2022
11.12
 3,300 11.61 11.61 11.12 0 0 0.1
07/11/2022
11.61
 11,100 11.57 11.64 10.95 8,100 0 0.1
04/11/2022
11.57
 13,600 11.71 11.71 11.16 0 0 0.3
03/11/2022
11.71
 5,900 11.99 11.99 11.71 0 0 0.3
02/11/2022
11.99
 6,700 11.71 12.40 10.98 0 0 0.3
01/11/2022
11.71
 7,000 11.71 12.09 11.71 0 0 0.3
31/10/2022
11.71
 7,200 11.81 11.81 11.71 0 0 0.3
28/10/2022
11.81
 15,200 12.47 12.78 11.68 0 0 0.3
27/10/2022
12.47
 4,000 12.51 12.51 11.81 0 0 0
26/10/2022
12.51
 23,200 12.61 12.61 11.75 0 0 0
25/10/2022
12.61
 52,800 13.20 13.20 12.30 14,400 0 0.3
24/10/2022
13.20
 15,800 14.17 14.17 13.20 0 0 0
21/10/2022
14.17
 33,800 15.21 15.21 14.17 0 0 0
20/10/2022
15.21
 65,100 14.55 15.45 14.90 0 5,600 -0.1
19/10/2022
14.55
 37,300 13.93 14.55 13.96 0 0 0
18/10/2022
13.93
 9,100 14.00 14.69 13.93 0 0 0.0
17/10/2022
14.00
 69,300 13.30 14.14 12.68 1,400 0 0.0
14/10/2022
13.30
 4,300 13.37 13.37 12.82 0 0 0.0
13/10/2022
13.37
 7,100 13.10 13.72 12.23 0 0 0.0
12/10/2022
13.10
 11,000 12.78 13.17 12.82 0 0 0.0
11/10/2022
12.78
 3,400 12.78 12.82 12.20 0 0 0.0
10/10/2022
12.78
 20,900 12.61 12.82 11.78 500 0 0.0
07/10/2022
12.61
 9,700 13.03 13.03 12.16 0 100 -0.0
06/10/2022
13.03
 5,100 13.34 13.62 12.85 0 0 -0.0
05/10/2022
13.34
 5,000 12.85 13.48 12.82 0 0 -0.0
04/10/2022
12.85
 3,600 12.82 13.65 12.37 0 0 -0.0
03/10/2022
12.82
 5,100 12.51 13.13 12.27 0 0 -0.0
30/09/2022
12.51
 14,500 13.10 13.58 12.37 0 0 -0.0
29/09/2022
13.10
 3,100 13.30 14.07 13.10 0 0 -0.0
28/09/2022
13.30
 73,200 13.69 13.72 12.75 0 0 -0.0
27/09/2022
13.69
 52,000 14.17 14.17 13.58 0 2,200 -0.0
26/09/2022
14.17
 27,900 15.21 15.21 14.17 0 0 0.3
23/09/2022
15.21
 21,800 15.38 15.38 14.62 11,800 0 0.3
22/09/2022
15.38
 22,200 15.11 15.45 14.93 0 30 -0.0
21/09/2022
15.11
 34,700 14.97 15.11 14.55 0 0 -0.1
20/09/2022
14.97
 24,800 14.97 15.18 14.34 0 0 -0.1
19/09/2022
14.97
 22,400 15.70 15.70 14.69 0 2,600 -0.1
16/09/2022
15.70
 122,100 15.56 15.87 15.24 400 0 0.0
15/09/2022
15.56
 49,400 14.86 15.73 14.76 0 46 -0.0
14/09/2022
14.86
 13,100 14.93 15.04 14.55 0 0 -0.0
13/09/2022
14.93
 216,900 14.76 14.93 14.00 18,700 17 -0.0
12/09/2022
14.76
 158,600 14.21 14.90 14.31 3,200 110 -0.0
09/09/2022
14.21
 90,100 14.14 14.27 13.65 0 0 -0.0
08/09/2022
14.14
 179,300 14.59 14.83 14.07 500 2,600 -0.0
07/09/2022
14.59
 183,500 13.96 14.93 14.00 500 5,000 -0.1
06/09/2022
13.96
 296,100 13.06 13.96 13.30 800 8,000 -0.1
05/09/2022
13.06
 226,400 12.23 13.06 11.78 0 127,900 -2.4
31/08/2022
12.23
 16,200 11.78 12.23 11.64 3,100 900 0.0
30/08/2022
11.78
 24,900 12.23 12.68 11.78 0 0 0.2
29/08/2022
12.23
 24,100 11.75 12.23 11.50 13,200 0 0.2
26/08/2022
11.75
 35,600 11.57 11.75 11.43 9,900 17,900 -0.1
25/08/2022
11.57
 3,700 11.50 11.64 11.50 0 0 -0.0
24/08/2022
11.50
 15,200 11.54 11.75 11.43 0 0 -0.0
23/08/2022
11.54
 29,700 11.78 11.78 11.43 0 0 -0.0
22/08/2022
11.78
 28,700 12.20 12.20 11.36 0 0 -0.0
19/08/2022
12.20
 4,300 12.33 12.47 11.75 0 0 -0.0
18/08/2022
12.33
 173,900 11.71 12.47 11.23 0 300 -0.0
17/08/2022
11.71
 21,800 11.92 11.92 11.50 0 0 0.0
16/08/2022
11.92
 27,700 12.23 12.23 11.64 0 0 0.0
15/08/2022
12.23
 300 12.20 12.37 12.23 0 0 0.0
12/08/2022
12.20
 27,100 12.02 12.20 11.78 0 0 0.0
11/08/2022
12.02
 26,900 12.23 12.23 12.02 0 0 0.0
10/08/2022
12.23
 29,400 12.27 12.47 11.99 2,600 0 0.0
09/08/2022
12.27
 24,100 12.40 12.96 12.27 0 0 0.1
08/08/2022
12.40
 120,300 11.61 12.40 12.13 5,400 1,000 0.1
05/08/2022
11.61
 62,500 10.88 11.61 10.88 5,800 5,500 0.0
04/08/2022
10.88
 41,100 10.84 10.88 10.81 22,700 0 0.4
03/08/2022
10.84
 72,600 10.81 10.95 10.78 15,400 14,800 0.0
02/08/2022
10.81
 89,200 10.71 10.81 10.64 33,900 29,600 0.1
01/08/2022
10.71
 111,000 10.53 10.71 10.26 18,000 0 0.3
29/07/2022
10.53
 21,900 10.64 10.64 10.32 0 0 -0.0
28/07/2022
10.64
 108,100 10.53 10.78 10.26 0 2,000 -0.0
27/07/2022
10.53
 200,500 9.87 10.53 10.12 0 100 -0.0
26/07/2022
9.87
 71,600 9.25 9.87 9.87 0 21,900 -0.3
25/07/2022
9.25
 106,000 8.66 9.25 8.80 0 16,700 -0.2
22/07/2022
8.66
 10,300 8.94 8.94 8.66 0 0 -0.0
21/07/2022
8.94
 4,700 8.94 8.94 8.66 0 0 -0.0
20/07/2022
8.94
 18,100 8.66 8.94 8.59 0 0 -0.0
19/07/2022
8.66
 1,300 8.84 8.84 8.28 0 0 -0.0
18/07/2022
8.84
 600 8.84 8.84 8.84 0 0 -0.0
15/07/2022
8.84
 200 8.87 8.87 8.84 0 0 -0.0
14/07/2022
8.87
 6,200 8.87 8.87 8.28 0 0 -0.0
13/07/2022
8.87
 1,500 8.87 8.87 8.87 0 0 -0.0
12/07/2022
8.87
 1,000 8.52 8.94 8.84 0 0 -0.0
11/07/2022
8.52
 12,500 8.66 9.22 8.52 0 0 -0.0
08/07/2022
8.66
 9,900 8.66 8.66 8.32 0 0 -0.0
07/07/2022
8.66
 35,200 8.35 8.66 8.35 0 0 -0.0
06/07/2022
8.35
 2,200 8.77 8.77 8.35 0 700 -0.0
05/07/2022
8.77
 20,900 8.80 8.80 8.25 0 19,000 -0.2
04/07/2022
8.80
 30,100 8.80 8.80 8.21 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |