CTCP Ánh Dương Việt Nam (vns)

6.31
0.11
(1.77%)
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
(2026-08-19) 		-0.95 -13.29% 275,100 -500 0
6.07
9.25
6.31
2 tháng
(2026-07-20) 		-1.73 -21.82% 497,700 -500 0
6.07
9.25
6.31
3 tháng
(2026-06-22) 		-1.81 -22.60% 563,100 -500 0
6.07
9.25
6.31
6 tháng
(2026-03-23) 		-2.20 -26.19% 1,378,400 -500 0
6.07
9.25
6.31
12 tháng
(2025-09-23) 		-3.51 -36.15% 3,319,900 -500 0
6.07
9.71
6.31
24 tháng
(2024-09-30) 		-3.06 -33.08% 10,941,200 -500 0
5.59
10.70
6.31
36 tháng
(2023-10-04) 		-6.23 -50.10% 23,357,700 -500 0
4.95
12.51
6.31
60 tháng
(2021-10-14) 		-0.47 -7.06% 41,720,300 60,297 9.9
3.87
17.33
6.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
9.90
 33,600 9.90 9.95 9.90 0 0 0
30/05/2024
9.90
 125,400 9.90 9.95 9.85 0 0 0
29/05/2024
9.90
 149,000 9.99 9.99 9.90 0 0 0
28/05/2024
9.99
 92,000 9.99 9.99 9.95 0 0 0
27/05/2024
9.99
 93,300 10.04 10.04 9.95 0 0 0
24/05/2024
9.95
 197,100 9.99 9.99 9.95 0 0 0
23/05/2024
9.99
 402,100 10.08 10.13 9.95 0 0 0
22/05/2024
10.08
 104,100 10.08 10.13 10.04 0 0 0
21/05/2024
10.04
 339,100 10.04 10.13 9.95 0 0 0
20/05/2024
10.13
 91,000 10.13 10.17 10.04 0 0 0
17/05/2024
5.59
 21,500 5.97 5.98 5.59 0 0 0
16/05/2024
10.13
 328,300 10.44 10.49 10.04 0 0 0
15/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2024
10.44
 249,800 10.90 10.90 10.35 0 0 0
14/05/2024
10.54
 2,747,600 11.30 11.46 10.54 0 0 0
13/05/2024
11.30
 212,100 11.50 11.50 11.14 0 0 0
10/05/2024
11.14
 166,900 11.26 11.42 11.14 0 0 0
09/05/2024
11.14
 274,200 10.42 11.14 10.42 0 0 0
08/05/2024
10.42
 352,300 10.46 10.46 10.42 0 0 0
07/05/2024
10.46
 180,000 10.50 10.54 10.37 0 0 0
06/05/2024
10.46
 146,400 10.58 10.62 10.46 0 0 0
03/05/2024
10.46
 253,400 10.46 10.70 10.42 0 0 0
02/05/2024
10.46
 72,000 10.46 10.46 10.21 0 0 0
01/05/2024
11.22
 46,400 10.78 11.26 10.78 0 0 0
30/04/2024
4.95
 21,500 5.28 5.29 4.95 0 0 0
29/04/2024
4.95
 21,500 5.28 5.29 4.95 0 0 0
26/04/2024
10.46
 39,300 10.46 10.54 10.46 0 0 0
25/04/2024
10.46
 4,700 10.42 10.46 10.42 0 0 0
24/04/2024
10.42
 4,500 10.46 10.46 10.42 0 0 0
23/04/2024
10.42
 4,200 10.37 10.42 10.33 0 0 0
22/04/2024
10.29
 2,800 10.13 10.29 10.13 0 0 0
19/04/2024
10.37
 16,400 10.37 10.37 10.29 0 0 0
18/04/2024
4.95
 21,500 5.28 5.29 4.95 0 0 0
17/04/2024
10.37
 2,700 10.42 10.42 10.37 0 0 0
16/04/2024
10.37
 14,300 10.37 10.37 10.29 0 0 0
15/04/2024
10.37
 8,100 10.46 10.46 10.37 0 0 0
12/04/2024
10.46
 7,500 10.42 10.50 10.42 0 0 0
11/04/2024
10.42
 7,600 10.58 10.58 10.37 0 0 0
10/04/2024
10.58
 17,900 10.42 10.58 10.42 0 0 0
09/04/2024
10.33
 20,300 10.42 10.42 10.29 0 0 0
08/04/2024
10.42
 9,400 10.46 10.46 10.42 0 0 0
05/04/2024
10.42
 16,600 10.46 10.46 10.33 0 0 0
04/04/2024
10.46
 35,900 10.46 10.46 10.42 0 0 0
03/04/2024
10.46
 39,400 10.46 10.54 10.46 0 0 0
02/04/2024
10.46
 31,800 10.33 10.46 10.29 0 0 0
01/04/2024
10.37
 4,000 10.42 10.42 10.37 0 0 0
29/03/2024
10.37
 7,800 10.42 10.42 10.37 0 0 0
28/03/2024
10.42
 9,800 10.33 10.42 10.33 0 0 0
27/03/2024
10.37
 20,200 10.42 10.42 10.33 0 0 0
26/03/2024
10.37
 4,800 10.37 10.37 10.37 0 0 0
25/03/2024
10.37
 11,400 10.54 10.54 10.37 0 0 0
22/03/2024
10.46
 8,900 10.46 10.46 10.42 0 0 0
21/03/2024
10.46
 6,100 10.46 10.50 10.37 0 0 0
20/03/2024
10.46
 3,500 10.42 10.46 10.37 0 0 0
19/03/2024
10.46
 22,500 10.42 10.50 10.37 0 0 0
18/03/2024
10.42
 11,400 10.46 10.50 10.33 0 0 0
15/03/2024
10.46
 700 10.42 10.46 10.42 0 0 0
14/03/2024
10.42
 3,500 10.46 10.50 10.42 0 0 0
13/03/2024
10.46
 10,500 10.46 10.46 10.37 0 0 0
12/03/2024
10.42
 24,100 10.37 10.46 10.37 0 0 0
11/03/2024
10.37
 55,300 10.46 10.50 10.37 0 0 0
08/03/2024
10.46
 29,400 10.46 10.46 10.37 0 0 0
07/03/2024
10.46
 55,200 10.50 10.50 10.42 0 0 0
06/03/2024
10.50
 11,500 10.62 10.70 10.50 0 0 0
05/03/2024
10.70
 29,400 10.54 10.74 10.54 0 0 0
04/03/2024
10.50
 5,300 10.50 10.54 10.50 0 0 0
01/03/2024
10.50
 19,100 10.46 10.62 10.46 0 0 0
29/02/2024
10.46
 21,200 10.50 10.50 10.37 0 0 0
28/02/2024
10.50
 25,600 10.54 10.54 10.50 0 0 0
27/02/2024
10.46
 13,800 10.42 10.54 10.33 0 0 0
26/02/2024
10.42
 12,700 10.58 10.58 10.42 0 0 0
23/02/2024
10.54
 11,800 10.58 10.62 10.54 0 0 0
22/02/2024
10.58
 17,700 10.62 10.62 10.46 0 0 0
21/02/2024
10.62
 15,500 10.62 10.70 10.62 0 0 0
20/02/2024
10.62
 10,700 10.62 10.62 10.58 0 0 0
19/02/2024
10.58
 20,800 10.62 10.62 10.46 0 0 0
16/02/2024
10.62
 9,600 10.62 10.62 10.58 0 0 0
15/02/2024
10.58
 81,300 10.46 10.58 10.42 0 0 0
14/02/2024
4.95
 21,500 5.28 5.29 4.95 0 0 0
13/02/2024
4.95
 21,500 5.28 5.29 4.95 0 0 0
12/02/2024
8.16
 1,100 8.16 8.16 8.16 0 0 0
09/02/2024
8.32
 4,400 8.32 8.32 8.28 0 0 0
08/02/2024
8.32
 8,600 8.24 8.32 8.24 0 0 0
07/02/2024
10.46
 12,600 10.46 10.46 10.37 0 0 0
06/02/2024
10.46
 25,900 10.46 10.46 10.33 0 0 0
05/02/2024
10.46
 12,000 10.54 10.54 10.46 0 0 0
02/02/2024
10.62
 10,200 10.78 10.78 10.58 0 0 0
01/02/2024
10.58
 8,300 10.62 10.70 10.54 0 0 0
31/01/2024
10.50
 19,500 10.78 10.78 10.50 0 0 0
30/01/2024
10.78
 8,400 10.82 10.82 10.62 0 0 0
29/01/2024
10.86
 3,600 10.62 10.98 10.62 0 0 0
26/01/2024
10.94
 8,900 10.94 10.98 10.86 0 0 0
25/01/2024
11.02
 1,900 10.90 11.02 10.86 0 0 0
24/01/2024
11.02
 9,400 10.98 11.02 10.86 0 0 0
23/01/2024
10.86
 18,200 10.98 10.98 10.86 0 0 0
22/01/2024
10.98
 17,300 10.94 10.98 10.94 0 0 0
19/01/2024
11.02
 19,000 11.02 11.06 10.98 0 0 0
18/01/2024
11.02
 17,700 10.98 11.10 10.94 0 0 0
17/01/2024
10.94
 3,700 11.10 11.10 10.94 0 0 0
16/01/2024
11.02
 9,900 10.74 11.02 10.74 0 0 0
15/01/2024
10.78
 11,700 10.94 10.98 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc