CTCP Ánh Dương Việt Nam (vns)

10.30
-0.10
(-0.96%)
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)
26/11/2021
8.32
 15,900 8.32 8.52 8.25 0 10,200 -0.1
25/11/2021
8.32
 3,800 8.25 8.35 8.11 0 200 -0.0
24/11/2021
8.25
 3,900 8.56 8.56 8.18 0 0 0
23/11/2021
8.56
 7,200 8.66 8.66 8.25 0 0 0
22/11/2021
8.66
 20,000 8.18 8.73 7.86 0 0 0
19/11/2021
8.18
 9,200 8.52 8.52 8.18 0 0 0
18/11/2021
8.52
 19,400 8.25 8.66 8.18 0 0 0
17/11/2021
8.25
 44,700 8.70 8.70 8.14 0 2,000 -0.0
16/11/2021
8.70
 7,100 9.18 9.18 8.70 0 0 0
15/11/2021
9.18
 10,300 9.29 9.39 9.04 0 0 0
12/11/2021
9.29
 153,200 9.29 9.91 8.70 0 2,000 -0.0
11/11/2021
9.29
 110,500 8.70 9.29 9.01 2,000 24,700 -0.3
10/11/2021
8.70
 76,200 8.14 8.70 8.70 0 0 0
09/11/2021
8.14
 28,600 7.62 8.14 7.83 0 9,000 -0.1
08/11/2021
7.62
 3,700 7.62 7.66 7.52 200 2,000 -0.0
05/11/2021
7.62
 34,300 8.04 8.04 7.48 100 0 0.0
04/11/2021
8.04
 1,000 8.04 8.04 8.04 1,000 0 0
03/11/2021
8.04
 2,900 7.90 8.25 7.59 0 0 0
02/11/2021
7.90
 4,300 7.90 7.97 7.41 1,000 0 0.0
01/11/2021
7.90
 24,500 7.41 7.90 7.90 11,000 0 0.1
29/10/2021
7.41
 7,800 6.93 7.41 7.38 0 0 0
28/10/2021
6.93
 5,000 7.14 7.48 6.93 0 300 -0.0
27/10/2021
7.14
 0 7.14 7.14 7.14 0 0 0
26/10/2021
7.14
 0 7.14 7.14 7.14 0 0 0
25/10/2021
7.14
 200 7.62 7.62 7.14 0 0 0
22/10/2021
7.62
 22,900 7.48 7.62 7.48 0 0 0
21/10/2021
7.48
 3,300 7.41 7.62 7.48 700 0 0.0
20/10/2021
7.41
 800 7.45 7.45 7.41 800 0 0.0
19/10/2021
7.45
 1,000 7.48 7.48 7.03 500 0 0.0
18/10/2021
7.48
 2,000 7.41 7.48 7.35 0 0 0
15/10/2021
7.41
 1,600 7.35 7.48 7.35 500 0 0.0
14/10/2021
7.35
 900 7.41 7.48 7.35 500 0 0.0
13/10/2021
7.41
 1,700 7.41 7.41 7.28 100 200 -0.0
12/10/2021
7.41
 28,300 7.45 7.83 7.41 500 20,000 -0.2
11/10/2021
7.45
 4,200 7.21 7.52 7.21 500 0 0
08/10/2021
7.21
 1,600 7.21 7.55 7.21 500 0 0.0
07/10/2021
7.21
 700 6.85 7.28 6.84 500 0 0.0
06/10/2021
6.85
 100 7.35 7.35 6.85 0 100 -0.0
05/10/2021
7.35
 3,600 7.35 7.35 6.84 0 0 0
04/10/2021
7.35
 1,700 6.93 7.35 7.07 0 0 0
01/10/2021
6.93
 100 7.28 7.28 6.93 138,181 138,181 0
30/09/2021
7.28
 0 7.28 7.28 7.28 0 0 0
29/09/2021
7.28
 4,600 7.28 7.28 6.77 0 0 0
28/09/2021
7.28
 2,700 7.48 7.48 7.28 0 0 0
27/09/2021
7.48
 3,200 7.48 7.48 7.35 0 0 0
24/09/2021
7.48
 4,300 7.48 7.80 7.48 0 0 0
23/09/2021
7.48
 31,900 7.00 7.48 7.00 0 0 0
22/09/2021
7.00
 1,700 7.00 7.14 6.79 0 0 0
21/09/2021
7.00
 4,100 7.00 7.00 6.86 3,000 200 0.0
20/09/2021
7.00
 3,600 7.07 7.07 6.93 2,100 0 0.0
17/09/2021
7.07
 1,200 7.07 7.07 6.79 0 0 0
16/09/2021
7.07
 600 6.65 7.10 6.79 100 0 0.0
15/09/2021
6.65
 2,100 7.14 7.14 6.64 1,400 0 0.0
14/09/2021
7.14
 4,600 6.86 7.14 6.89 3,200 300 0.0
13/09/2021
6.86
 100 6.86 6.86 6.86 0 0 0
10/09/2021
6.86
 3,200 6.52 6.86 6.58 2,500 0 0.0
09/09/2021
6.52
 100 7.00 7.00 6.52 0 0 0
08/09/2021
7.00
 100 7.00 7.00 7.00 0 100 -0.0
07/09/2021
7.00
 58,800 6.67 7.14 6.93 0 200 -0.0
06/09/2021
6.67
 4,400 6.65 6.69 6.67 1,000 1,000 0
01/09/2021
6.65
 5,200 6.72 6.72 6.58 5,200 0 0.0
31/08/2021
6.72
 0 6.72 6.72 6.72 0 0 0
30/08/2021
6.72
 13,200 6.72 6.93 6.58 3,200 0 0.0
27/08/2021
6.72
 0 6.72 6.72 6.72 0 0 0
26/08/2021
6.72
 500 6.31 6.72 6.31 100 0 0.0
25/08/2021
6.31
 100 6.58 6.58 6.31 0 0 0
24/08/2021
6.58
 400 6.44 6.58 6.58 400 0 0.0
23/08/2021
6.44
 1,100 6.92 6.92 6.44 0 0 0
20/08/2021
6.92
 600 6.72 6.92 6.58 400 0 0.0
19/08/2021
6.72
 2,000 6.32 6.72 6.72 0 0 0
18/08/2021
6.32
 0 6.32 6.32 6.32 0 0 0
17/08/2021
6.32
 200 6.27 6.32 6.32 0 0 0
16/08/2021
6.27
 100 6.27 6.27 6.27 0 0 0
13/08/2021
6.27
 800 6.58 6.58 6.27 0 0 0
12/08/2021
6.58
 0 6.58 6.58 6.58 0 0 0
11/08/2021
6.58
 1,600 6.51 6.78 6.58 0 0 0
10/08/2021
6.51
 1,300 6.17 6.51 6.24 0 0 0
09/08/2021
6.17
 100 6.24 6.24 6.17 0 0 0
06/08/2021
6.24
 0 6.24 6.24 6.24 0 0 0
05/08/2021
6.24
 700 6.24 6.24 6.24 0 0 0
04/08/2021
6.24
 0 6.24 6.24 6.24 0 0 0
03/08/2021
6.24
 800 6.24 6.24 5.97 0 0 0
02/08/2021
6.24
 0 6.24 6.24 6.24 0 0 0
30/07/2021
6.24
 2,100 6.44 6.44 6.24 0 0 0
29/07/2021
6.44
 0 6.44 6.44 6.44 0 0 0
28/07/2021
6.44
 0 6.44 6.44 6.44 0 0 0
27/07/2021
6.44
 0 6.44 6.44 6.44 0 0 0
26/07/2021
6.44
 100 6.10 6.44 6.44 0 0 0
23/07/2021
6.10
 100 6.10 6.10 6.10 0 0 0
22/07/2021
6.10
 2,200 6.04 6.10 6.04 0 0 0
21/07/2021
6.04
 24,900 6.38 6.38 6.03 0 20,400 -0.2
20/07/2021
6.38
 0 6.38 6.38 6.38 0 0 0
19/07/2021
6.38
 200 6.49 6.49 6.38 0 0 0
16/07/2021
6.49
 0 6.49 6.49 6.49 0 0 0
15/07/2021
6.49
 1,000 6.10 6.49 5.89 0 0 0
14/07/2021
6.10
 0 6.10 6.10 6.10 0 0 0
13/07/2021
6.10
 27,200 6.17 6.24 6.10 100 26,900 -0.2
12/07/2021
6.17
 38,700 6.29 6.31 6.17 0 10,600 -0.1
09/07/2021
6.29
 2,800 6.38 6.38 6.29 0 0 0
08/07/2021
6.38
 16,800 6.44 6.49 6.38 7,100 15,400 0

Chính sách bảo mật | Điều khoản sử dụng |