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)
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
07/07/2021
6.44
 7,600 6.57 6.58 6.28 100 0 0.0
06/07/2021
6.57
 100 6.65 6.65 6.57 0 0 0
05/07/2021
6.65
 0 6.65 6.65 6.65 0 0 0
02/07/2021
6.65
 300 6.64 6.65 6.58 200 100 0.0
01/07/2021
6.64
 0 6.64 6.64 6.64 0 0 0
30/06/2021
6.64
 200 6.65 6.65 6.57 0 0 0
29/06/2021
6.65
 12,300 6.64 6.69 6.65 12,000 0 0.1
28/06/2021
6.64
 6,400 6.64 6.64 6.64 0 0 0
25/06/2021
6.64
 900 6.57 6.64 6.58 0 0 0
24/06/2021
6.57
 400 6.58 6.67 6.57 0 0 0
23/06/2021
6.58
 11,700 6.58 6.65 6.58 8,600 0 0.1
22/06/2021
6.58
 10,800 6.58 6.69 6.58 0 0 0
21/06/2021
6.58
 14,400 6.58 6.58 6.58 0 0 0
18/06/2021
6.58
 6,400 6.58 6.69 6.57 0 0 0
17/06/2021
6.58
 1,500 6.58 6.65 6.58 100 0 0.0
16/06/2021
6.58
 6,500 6.64 6.64 6.58 1,000 700 0.0
15/06/2021
6.64
 2,400 6.57 6.64 6.57 0 500 -0.0
14/06/2021
6.57
 1,200 6.64 6.64 6.57 0 0 0
11/06/2021
6.64
 600 6.65 6.65 6.64 0 0 0
10/06/2021
6.65
 0 6.65 6.65 6.65 0 0 0
09/06/2021
6.65
 1,000 6.51 6.65 6.51 0 0 0
08/06/2021
6.51
 1,000 6.52 6.52 6.51 0 0 0
07/06/2021
6.52
 7,900 6.58 6.65 6.52 200 1,200 -0.0
04/06/2021
6.58
 1,000 6.65 6.71 6.58 0 0 0
03/06/2021
6.65
 12,800 6.65 6.65 6.58 0 9,400 -0.1
02/06/2021
6.65
 2,500 6.65 6.65 6.65 0 0 0
01/06/2021
6.65
 400 6.72 6.86 6.65 0 0 0
31/05/2021
6.72
 8,800 6.83 6.93 6.38 0 0 0
28/05/2021
6.83
 0 6.83 6.83 6.83 0 0 0
27/05/2021
6.83
 300 6.83 6.83 6.82 0 0 0
26/05/2021
6.83
 1,000 6.83 6.83 6.83 0 0 0
25/05/2021
6.83
 3,300 6.83 6.83 6.83 0 0 0
24/05/2021
6.83
 2,800 6.83 6.83 6.79 0 0 0
21/05/2021
6.83
 500 6.73 6.83 6.44 100 0 0.0
20/05/2021
6.73
 4,500 6.79 6.79 6.72 0 0 0
19/05/2021
6.79
 100 6.79 6.79 6.79 0 0 0
18/05/2021
6.79
 9,000 6.83 6.83 6.79 0 0 0
17/05/2021
6.83
 2,500 6.92 6.92 6.83 0 0 0
14/05/2021
6.92
 2,000 6.92 6.92 6.80 0 0 0
13/05/2021
6.92
 600 6.92 6.92 6.92 0 0 0
12/05/2021
6.92
 500 6.92 6.92 6.80 0 0 0
11/05/2021
6.92
 1,900 6.89 6.92 6.89 0 0 0
10/05/2021
6.89
 3,100 6.87 6.89 6.84 0 0 0
07/05/2021
6.87
 800 7.00 7.00 6.87 100 0 0.0
06/05/2021
7.00
 0 7.00 7.00 7.00 0 0 0
05/05/2021
7.00
 800 6.89 7.21 6.90 0 0 0
04/05/2021
6.89
 7,600 7.24 7.24 6.89 0 0 0
29/04/2021
7.24
 1,100 7.24 7.24 7.24 0 0 0
28/04/2021
7.24
 4,000 7.28 7.28 6.93 0 0 0
27/04/2021
7.28
 1,000 7.28 7.28 7.28 0 0 0
26/04/2021
7.28
 3,300 7.28 7.28 7.28 0 0 0
23/04/2021
7.28
 3,700 7.28 7.28 7.28 0 0 0
22/04/2021
7.28
 1,500 7.28 7.28 7.10 0 0 0
20/04/2021
7.28
 10,300 7.24 7.28 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |