CTCP Ánh Dương Việt Nam (vns)

10.10
0.10
(1%)
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
(2024-10-21) 		-0.25 -2.44% 369,300 6,700 0.1
10
10.35
10
2 tháng
(2024-09-23) 		-0.30 -2.91% 1,082,500 -418,100 -4.3
10
10.35
10
3 tháng
(2024-08-22) 		-0.35 -3.38% 1,327,000 -434,000 -4.5
10
10.40
10
6 tháng
(2024-05-24) 		-0.95 -8.68% 4,969,500 -1,187,200 -12.8
10
11.10
10
12 tháng
(2023-11-27) 		-1.33 -11.77% 12,668,700 -4,748,780 -58.9
10
12.44
10
24 tháng
(2022-12-01) 		-2.09 -17.30% 25,320,000 -4,220,668 -45.4
10
19.08
10
36 tháng
(2021-12-06) 		2.03 25.49% 30,706,800 -4,287,671 -44.5
7.14
19.08
10
60 tháng
(2019-12-17) 		2.36 30.89% 40,682,640 -5,129,761 -53.2
5.02
19.08
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.10
 4,200 10.05 10.10 10 0 0 0
20/11/2024
10
 27,400 10.10 10.10 9.97 0 0 0
19/11/2024
10.15
 15,100 10.05 10.15 9.91 100 200 -0.0
18/11/2024
10.15
 14,400 10.20 10.20 9.90 500 0 0.0
15/11/2024
10.25
 4,000 10.15 10.25 10.15 0 0 0
14/11/2024
10.25
 3,400 10.20 10.25 10.20 0 0 0
13/11/2024
10.20
 5,700 10.25 10.25 10.15 0 0 0
12/11/2024
10.25
 18,800 10.25 10.25 10.15 0 0 0
11/11/2024
10.20
 27,800 10.25 10.25 10.10 6,800 0 0.1
08/11/2024
10.15
 15,300 10.20 10.25 10.15 0 400 -0.0
07/11/2024
10.20
 2,700 10.25 10.25 10.20 0 0 0
06/11/2024
10.20
 9,400 10.20 10.20 10.20 0 0 0
05/11/2024
10.20
 20,400 10.25 10.25 10.20 0 0 0
04/11/2024
10.20
 18,200 10.25 10.30 10.15 5,600 0 0.1
01/11/2024
10.20
 600 10.15 10.20 10.15 100 500 -0.0
31/10/2024
10.20
 55,900 10.20 10.30 10.15 0 49,900 -0.5
30/10/2024
10.15
 2,500 10.25 10.25 10.15 0 0 0
29/10/2024
10.20
 15,000 10.20 10.20 10.15 300 0 0.0
28/10/2024
10.20
 17,600 10.25 10.35 10.20 1,800 0 0.0
25/10/2024
10.35
 25,100 10.15 10.35 10.15 20,000 0 0.2
24/10/2024
10.25
 800 10.25 10.25 10.25 0 0 0
23/10/2024
10.20
 4,200 10.30 10.30 10.20 500 0 0.0
22/10/2024
10.20
 31,800 10.25 10.30 10 2,000 0 0.0
21/10/2024
10.25
 33,200 10.20 10.25 10.20 20,000 0 0.2
18/10/2024
10.25
 61,800 10.20 10.25 10.20 0 0 0
17/10/2024
10.20
 21,300 10.25 10.25 10.20 200 0 0.0
16/10/2024
10.25
 500 10.30 10.30 10.25 0 0 0
15/10/2024
10.20
 18,700 10.30 10.30 10.20 1,700 0 0.0
14/10/2024
10.30
 118,400 10.30 10.30 10.20 1,200 12,600 -0.1
11/10/2024
10.30
 2,100 10.25 10.30 10.25 0 100 -0.0
10/10/2024
10.25
 345,000 10.25 10.30 10.25 1,200 340,900 -3.5
09/10/2024
10.25
 400 10.20 10.25 10.20 0 0 0
08/10/2024
10.20
 3,400 10.25 10.25 10.20 0 0 0
07/10/2024
10.30
 7,700 10.25 10.30 10.25 0 0 0
04/10/2024
10.20
 9,800 10.25 10.25 10.20 7,300 0 0.1
03/10/2024
10.30
 13,400 10.30 10.30 10.25 0 9,200 -0.1
02/10/2024
10.25
 6,400 10.25 10.30 10.25 2,000 3,100 -0.0
01/10/2024
10.35
 5,300 10.20 10.35 10.20 100 0 0.0
30/09/2024
10.20
 13,200 10.25 10.25 10.20 3,900 0 0.0
27/09/2024
10.25
 2,200 10.30 10.30 10.25 0 1,100 -0.0
26/09/2024
10.30
 75,500 10.45 10.45 10.30 0 75,300 -0.8
25/09/2024
10.35
 4,700 10.35 10.35 10.30 0 0 0
24/09/2024
10.35
 1,500 10.30 10.35 10.30 0 0 0
23/09/2024
10.30
 1,900 10.30 10.30 10.30 0 100 -0.0
20/09/2024
10.30
 12,600 10.40 10.40 10.30 100 0 0.0
19/09/2024
10.40
 3,800 10.30 10.40 10.30 0 100 -0.0
18/09/2024
10.30
 12,600 10.30 10.35 10.30 0 0 0
17/09/2024
10.30
 5,300 10.25 10.30 10.25 0 0 0
16/09/2024
10.30
 10,100 10.40 10.40 10.25 0 3,900 -0.0
13/09/2024
10.30
 1,500 10.25 10.30 10.25 0 0 0
12/09/2024
10.25
 24,600 10.40 10.40 10.25 0 0 0
11/09/2024
10.30
 20,900 10.30 10.30 10.30 0 0 0
10/09/2024
10.30
 8,600 10.35 10.35 10.30 0 0 0
09/09/2024
10.35
 5,600 10.35 10.35 10.25 0 0 0
06/09/2024
10.35
 2,400 10.35 10.35 10.30 0 0 0
05/09/2024
10.35
 10,300 10.30 10.35 10.30 0 0 0
04/09/2024
10.30
 16,600 10.35 10.40 10.25 100 100 0
30/08/2024
10.35
 4,400 10.35 10.35 10.30 2,800 0 0.0
29/08/2024
10.35
 22,400 10.30 10.40 10.30 0 1,300 -0.0
28/08/2024
10.30
 19,200 10.35 10.40 10.30 0 100 -0.0
27/08/2024
10.35
 12,400 10.30 10.40 10.30 0 2,000 -0.0
26/08/2024
10.30
 14,200 10.40 10.40 10.30 0 800 -0.0
23/08/2024
10.40
 17,300 10.40 10.40 10.35 0 9,100 -0.1
22/08/2024
10.35
 19,700 10.45 10.45 10.35 6,000 7,500 -0.0
21/08/2024
10.45
 7,600 10.40 10.50 10.40 0 0 0
20/08/2024
10.45
 3,600 10.45 10.45 10.40 0 0 0
19/08/2024
10.40
 13,200 10.45 10.45 10.40 0 0 0
16/08/2024
10.40
 6,100 10.40 10.45 10.40 0 0 0
15/08/2024
10.35
 1,700 10.35 10.35 10.30 100 0 0.0
14/08/2024
10.40
 3,800 10.40 10.40 10.40 0 0 0
13/08/2024
10.40
 13,500 10.50 10.60 10.25 0 7,000 -0.1
12/08/2024
10.50
 8,300 10.40 10.50 10.40 400 0 0.0
09/08/2024
10.40
 15,800 10.40 10.45 10.35 0 0 0
08/08/2024
10.40
 10,700 10.20 10.40 10.20 300 0 0.0
07/08/2024
10.40
 1,400 10.40 10.40 10.40 0 0 0
06/08/2024
10.20
 14,100 10.15 10.60 10.10 500 1,000 -0.0
05/08/2024
10.15
 36,900 10.35 10.35 10.15 3,000 0 0.0
02/08/2024
10.35
 8,600 10.25 10.35 10.25 0 300 -0.0
01/08/2024
10.25
 20,900 10.50 10.55 10.25 0 0 0
31/07/2024
10.50
 4,400 10.50 10.55 10.40 100 800 -0.0
30/07/2024
10.55
 83,500 10.60 10.60 10.30 0 500 -0.0
29/07/2024
10.55
 118,400 10.80 10.80 10.55 0 500 -0.0
26/07/2024
10.80
 42,100 10.90 10.90 10.80 0 500 -0.0
25/07/2024
10.95
 51,700 10.95 10.95 10.80 0 100 -0.0
24/07/2024
10.95
 123,300 10.95 11 10.95 0 100 -0.0
23/07/2024
10.95
 41,200 10.95 10.95 10.90 500 500 0
22/07/2024
10.95
 119,300 10.90 10.95 10.90 0 0 0
19/07/2024
11
 81,400 11 11 10.90 0 6,800 -0.1
18/07/2024
10.95
 78,300 10.95 11 10.95 0 500 -0.0
17/07/2024
11
 27,200 11.05 11.05 10.95 0 0 0
16/07/2024
11.05
 45,100 10.95 11.05 10.95 0 0 0
15/07/2024
10.95
 21,800 10.95 11 10.95 0 1,200 -0.0
12/07/2024
10.95
 14,400 11 11 10.95 0 1,900 -0.0
11/07/2024
11
 46,700 10.95 11 10.90 500 29,400 -0.3
10/07/2024
10.95
 214,200 11 11 10.95 0 175,500 -1.9
09/07/2024
11
 235,900 10.95 11 10.95 0 205,600 -2.3
08/07/2024
11
 16,000 11 11 10.95 0 10,100 -0.1
05/07/2024
11
 15,300 10.95 11 10.95 0 300 -0.0
04/07/2024
11
 49,600 10.95 11 10.95 0 8,000 -0.1
03/07/2024
10.95
 16,200 10.95 11 10.90 1,500 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |