CTCP Ánh Dương Việt Nam (vns)

5.32
-0.17
(-3.10%)
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
(2026-09-04) 		-0.10 -1.52% 226,800 300 0
5.32
6.60
5.32
2 tháng
(2026-08-05) 		-1 -13.33% 428,700 300 0
5.32
7.50
5.32
3 tháng
(2026-07-06) 		-1.20 -15.58% 501,800 300 0
5.32
7.98
5.32
6 tháng
(2026-04-07) 		-1.50 -18.75% 1,093,100 300 0
5.32
8.13
5.32
12 tháng
(2025-10-09) 		-3.18 -32.85% 3,040,400 300 0
5.32
9.68
5.32
24 tháng
(2024-10-14) 		-2.86 -30.52% 10,120,400 300 0
5.32
10.65
5.32
36 tháng
(2023-10-20) 		-5.40 -45.39% 22,587,100 300 0
5.32
11.94
5.32
60 tháng
(2021-11-01) 		-0.67 -9.41% 40,817,000 300 0
5.32
17.33
5.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
9.95
 109,100 9.99 9.99 9.95 0 0 0
05/06/2024
9.99
 130,400 9.99 9.99 9.90 0 0 0
04/06/2024
9.99
 53,600 9.95 9.99 9.90 0 0 0
03/06/2024
9.95
 14,000 9.85 9.99 9.85 0 0 0
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
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
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
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
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
12/01/2024
10.98
 22,300 10.98 10.98 10.62 0 0 0
11/01/2024
11.06
 2,300 11.06 11.10 11.06 0 0 0
10/01/2024
11.06
 54,100 10.98 11.22 10.86 0 0 0
09/01/2024
11.10
 9,100 11.18 11.26 10.98 0 0 0
08/01/2024
11.26
 55,500 11.22 11.62 11.10 0 0 0
05/01/2024
11.22
 46,400 10.78 11.26 10.78 0 0 0

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