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)
25/08/2023
13.12
 64,500 13.08 13.12 12.96 0 0 0
24/08/2023
13.08
 76,300 13.12 13.12 12.96 0 0 0
23/08/2023
13.08
 37,900 13.04 13.27 13.04 0 0 0
22/08/2023
13.27
 105,700 13.27 13.27 12.92 0 0 0
21/08/2023
13.19
 51,000 13.08 13.27 12.88 0 0 0
18/08/2023
13.04
 153,000 13.86 13.86 12.88 0 0 0
17/08/2023
13.82
 88,600 13.58 14.21 13.55 0 0 0
16/08/2023
13.58
 118,200 13.43 13.66 13.35 0 0 0
15/08/2023
13.43
 105,600 13.39 13.47 13.23 0 0 0
14/08/2023
13.39
 83,500 13.51 13.51 13.35 0 0 0
11/08/2023
13.51
 84,000 13.55 13.55 13.39 0 0 0
10/08/2023
13.43
 65,100 13.43 13.55 13.39 0 0 0
09/08/2023
13.55
 94,700 13.74 13.74 13.43 0 0 0
08/08/2023
13.70
 134,300 13.43 13.86 13.27 0 0 0
07/08/2023
13.35
 153,600 13.31 13.43 13.23 0 0 0
04/08/2023
13.31
 169,000 13.66 13.66 13.19 0 0 0
03/08/2023
13.55
 91,600 13.58 13.74 13.35 0 0 0
02/08/2023
13.31
 224,700 13.74 13.86 13.27 0 0 0
01/08/2023
13.86
 81,700 14.44 14.44 13.86 0 0 0
31/07/2023
14.17
 362,400 14.64 14.64 13.62 0 0 0
28/07/2023
14.64
 342,000 15.54 15.54 14.64 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 40%
27/07/2023
15.73
 368,500 15.73 16.32 15.73 0 0 0
26/07/2023
16.90
 428,300 17.13 17.40 16.80 0 0 0
25/07/2023
17.33
 490,100 16.80 17.76 16.80 0 0 0
24/07/2023
16.71
 432,800 16.47 16.71 16.34 0 0 0
21/07/2023
16.34
 246,300 16.77 16.77 16.24 0 0 0
20/07/2023
16.44
 89,200 16.28 16.87 16.24 0 0 0
19/07/2023
16.28
 273,200 16.74 16.84 15.82 0 0 0
18/07/2023
16.74
 567,700 17.03 17.07 16.67 0 0 0
17/07/2023
15.98
 451,600 15.98 15.98 15.98 0 0 0
14/07/2023
14.96
 474,400 14.96 14.96 14.43 0 0 0
13/07/2023
14.00
 58,000 14.17 14.17 13.84 0 0 0
12/07/2023
14.14
 52,600 14.43 14.50 13.44 0 0 0
11/07/2023
14.43
 73,400 14.46 14.46 14.37 0 0 0
10/07/2023
14.46
 60,900 14.33 14.46 14.27 0 0 0
07/07/2023
14.37
 55,400 14.43 14.50 14.27 0 0 0
06/07/2023
14.43
 43,900 14.40 14.43 14.17 0 0 0
05/07/2023
14.37
 83,100 14.17 14.43 14.17 0 0 0
04/07/2023
14.14
 54,400 14.23 14.27 13.90 0 0 0
03/07/2023
14.07
 33,800 14.17 14.33 13.90 0 0 0
30/06/2023
14.10
 42,900 14.10 14.17 13.97 0 0 0
29/06/2023
14.10
 48,700 14.37 14.37 14.07 0 0 0
28/06/2023
14.27
 46,400 14.43 14.43 14.04 0 0 0
27/06/2023
14.43
 80,200 14.63 14.70 14.23 0 0 0
26/06/2023
14.50
 93,700 15.78 15.78 14.50 0 0 0
23/06/2023
14.83
 459,100 14.83 14.83 14.73 0 0 0
22/06/2023
13.87
 327,800 13.87 13.87 13.84 0 0 0
21/06/2023
12.98
 100,800 12.19 12.98 12.19 0 0 0
20/06/2023
12.19
 19,300 12.13 12.19 12.06 0 0 0
19/06/2023
11.86
 16,200 11.99 12.13 11.86 0 0 0
16/06/2023
11.86
 6,200 11.86 11.93 11.86 0 0 0
15/06/2023
11.96
 25,800 11.86 11.96 11.86 0 0 0
14/06/2023
11.86
 16,800 11.83 11.86 11.70 0 0 0
13/06/2023
11.83
 6,200 11.86 11.89 11.70 0 0 0
12/06/2023
11.83
 2,600 11.53 11.83 11.53 0 0 0
09/06/2023
11.57
 1,800 11.66 11.86 11.57 0 0 0
08/06/2023
11.66
 7,000 11.66 11.83 11.66 0 0 0
07/06/2023
11.93
 4,500 11.93 12.06 11.63 0 0 0
06/06/2023
11.86
 29,500 11.86 11.99 11.47 0 0 0
05/06/2023
11.86
 18,500 11.99 11.99 11.53 0 0 0
02/06/2023
11.93
 13,000 12.52 12.52 11.93 0 0 0
01/06/2023
12.13
 316,700 11.40 12.13 11.40 0 0 0
31/05/2023
11.33
 22,800 11.37 11.47 11.27 0 0 0
30/05/2023
11.40
 23,100 11.47 11.53 11.33 0 0 0
29/05/2023
11.40
 28,200 11.53 11.53 11.40 0 0 0
26/05/2023
11.40
 85,300 11.20 11.66 11.20 0 0 0
25/05/2023
11.14
 37,900 11.01 11.14 10.94 0 0 0
24/05/2023
11.01
 26,600 11.01 11.17 10.94 0 0 0
23/05/2023
11.01
 900 10.97 11.01 10.97 0 0 0
22/05/2023
11.14
 8,700 11.10 11.14 10.81 0 0 0
19/05/2023
11.10
 4,700 11.14 11.17 11.10 0 0 0
18/05/2023
11.14
 7,400 11.17 11.17 11.10 0 0 0
17/05/2023
11.10
 31,200 11.33 11.33 11.10 0 0 0
16/05/2023
11.27
 24,700 11.40 11.47 11.27 0 0 0
15/05/2023: Cổ tức tiền mặt tỉ lệ: 8%
15/05/2023
11.27
 42,100 11.33 11.37 11.24 0 0 0
12/05/2023
11.20
 14,000 11.36 11.42 11.20 0 0 0
11/05/2023
11.36
 50,500 11.36 11.39 11.08 0 0 0
10/05/2023
11.33
 38,300 11.11 11.36 11.11 0 0 0
09/05/2023
11.11
 36,000 11.27 11.33 11.11 0 0 0
08/05/2023
11.30
 7,000 11.33 11.33 11.08 0 0 0
05/05/2023
11.27
 8,000 11.27 11.36 11.20 0 0 0
04/05/2023
11.20
 63,300 11.33 11.39 11.20 0 0 0
03/05/2023
10.98
 14,500 11.01 11.01 10.70 0 0 0
02/05/2023
11.55
 200 11.55 11.55 11.55 0 0 0
01/05/2023
10.70
 1,100 10.70 10.70 10.70 0 0 0
28/04/2023
11.45
 16,700 11.33 11.45 11.33 0 0 0
27/04/2023
11.30
 48,400 11.08 11.71 11.05 0 0 0
26/04/2023
11.11
 6,800 11.20 11.20 10.86 0 0 0
25/04/2023
10.83
 36,800 11.27 11.27 10.83 0 0 0
24/04/2023
11.33
 80,100 11.90 11.90 11.33 0 0 0
21/04/2023
11.90
 53,200 11.93 11.96 11.64 0 0 0
20/04/2023
11.49
 195,300 10.76 11.49 10.76 0 0 0
19/04/2023
10.76
 5,200 10.76 10.76 10.76 0 0 0
18/04/2023
10.76
 1,200 10.70 10.76 10.70 0 0 0
17/04/2023
10.70
 3,100 10.70 10.73 10.70 0 0 0
14/04/2023
10.73
 7,500 10.73 10.73 10.64 0 0 0
13/04/2023
10.73
 700 10.79 10.79 10.73 0 0 0
12/04/2023
10.64
 17,800 10.67 10.73 10.57 0 0 0
11/04/2023
10.67
 10,600 10.70 10.70 10.57 0 0 0
10/04/2023
10.70
 13,000 10.70 10.70 10.32 0 0 0

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