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)
18/09/2020
7.76
 70 7.45 7.76 7.48 0 0 0
17/09/2020
7.45
 3,710 7.48 7.48 7.45 0 0 0
16/09/2020
7.48
 60 7.48 7.76 7.48 0 0 0
15/09/2020
7.48
 60 7.45 7.48 7.38 0 40 -0.0
14/09/2020
7.45
 2,380 7.45 7.62 7.45 0 0 0
11/09/2020
7.45
 200 7.28 7.45 7.45 0 0 0
10/09/2020
7.28
 25,280 7.45 7.48 7.28 0 0 0
09/09/2020
7.45
 0 7.45 7.45 7.45 0 0 0
08/09/2020
7.45
 20,210 7.21 7.45 7.14 0 0 0
07/09/2020
7.21
 10,230 7.35 7.38 7.21 0 0 0
04/09/2020
7.35
 2,400 7.59 7.76 7.14 0 0 0
03/09/2020
7.59
 0 7.59 7.59 7.59 0 0 0
01/09/2020
7.59
 4,830 7.69 7.69 7.35 0 0 0
31/08/2020
7.69
 10 7.73 7.73 7.69 0 0 0
28/08/2020
7.73
 15,350 7.48 7.73 7.52 0 0 0
27/08/2020
7.48
 2,760 7.35 7.59 7.48 40 0 0.0
26/08/2020
7.35
 1,670 7.31 7.76 7.31 0 0 0
25/08/2020
7.31
 8,260 7.59 7.59 7.31 0 0 0
24/08/2020
7.59
 22,210 7.59 7.59 7.35 0 0 0
21/08/2020
7.59
 80 7.76 7.76 7.45 0 0 0
20/08/2020
7.76
 150 7.35 7.76 7.24 0 0 0
19/08/2020
7.35
 10,140 7.48 7.52 7.35 0 7,980 -0.1
18/08/2020
7.48
 230 7.62 7.62 7.48 0 100 -0.0
17/08/2020
7.62
 11,760 7.83 7.83 7.35 0 10 -0.0
14/08/2020
7.83
 20 7.83 7.83 7.83 0 0 0
13/08/2020
7.83
 200 7.76 7.83 7.83 0 0 0
12/08/2020
7.76
 50 7.80 7.80 7.76 0 0 0
11/08/2020
7.80
 1,160 7.83 7.83 7.66 0 10 -0.0
10/08/2020
7.83
 130 7.90 7.90 7.83 0 0 0
07/08/2020
7.90
 120 7.90 7.97 7.90 0 0 0
06/08/2020
7.90
 7,460 7.80 7.97 7.80 0 0 0
05/08/2020
7.80
 17,450 7.31 7.80 7.35 0 0 0
04/08/2020
7.31
 1,870 7.52 7.69 7.31 0 0 0
03/08/2020
7.52
 420 7.07 7.52 7.07 0 0 0
31/07/2020
7.07
 4,080 7.24 7.35 6.76 0 0 0
30/07/2020
7.24
 340 7.00 7.24 7.10 0 0 0
29/07/2020
7.00
 10,450 7.35 7.48 6.86 0 0 0
28/07/2020
7.35
 9,680 7.28 7.62 7.28 0 250 -0.0
27/07/2020
7.28
 2,150 7.69 7.69 7.17 0 0 0
24/07/2020
7.69
 31,680 7.80 7.80 7.35 340 0 0.0
23/07/2020
7.80
 920 7.55 7.80 7.28 0 0 0
22/07/2020
7.55
 14,980 7.93 7.93 7.41 70 30 0.0
21/07/2020
7.93
 32,830 8.52 8.52 7.93 0 300 -0.0
20/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/07/2020
8.52
 42,170 8.73 9.01 8.14 0 20 -0.0
17/07/2020
8.73
 33,650 8.76 8.99 8.54 20 600 -0.0
16/07/2020
8.76
 431,190 8.60 9.18 8.60 0 14,140 -0.2
15/07/2020
8.60
 311,000 8.06 8.60 8.06 50 1,000 -0.0
14/07/2020
8.06
 283,410 8.06 8.60 8.06 0 80 -0.0
13/07/2020
8.06
 156,580 7.54 8.06 7.70 0 14,990 -0.2
10/07/2020
7.54
 175,080 7.54 8.06 7.54 0 1,000 -0.0
09/07/2020
7.54
 356,710 7.06 7.54 7.06 0 255,610 -3.0
08/07/2020
7.06
 126,100 6.61 7.06 6.58 0 12,800 -0.1
07/07/2020
6.61
 11,170 6.45 6.68 6.36 0 0 0
06/07/2020
6.45
 230 6.42 6.52 6.45 0 0 0
03/07/2020
6.42
 50,170 6.48 6.48 6.42 0 0 0
02/07/2020
6.48
 81,000 6.48 6.52 6.45 0 0 0
01/07/2020
6.48
 15,570 6.42 6.87 6.48 0 0 0
30/06/2020
6.42
 41,660 6.42 6.61 6.42 0 0 0
29/06/2020
6.42
 8,380 6.68 6.68 6.42 0 0 0
26/06/2020
6.68
 55,410 6.29 6.71 6.58 0 0 0
25/06/2020
6.29
 1,530 6.61 6.61 6.29 0 0 0
24/06/2020
6.61
 16,090 6.61 6.81 6.58 0 0 0
23/06/2020
6.61
 3,070 6.61 6.61 6.58 0 0 0
22/06/2020
6.61
 4,430 6.71 6.84 6.61 0 0 0
19/06/2020
6.71
 15,340 6.61 6.71 6.55 0 0 0
18/06/2020
6.61
 7,220 6.71 6.71 6.52 0 0 0
17/06/2020
6.71
 20,160 6.71 6.71 6.55 0 0 0
16/06/2020
6.71
 5,310 6.52 6.71 6.52 0 0 0
15/06/2020
6.52
 25,500 6.74 6.74 6.52 0 9,000 -0.1
12/06/2020
6.74
 20,930 6.77 6.87 6.42 0 0 0
11/06/2020
6.77
 4,240 7.06 7.06 6.61 0 0 0
10/06/2020
7.06
 760 7.06 7.06 6.97 0 0 0
09/06/2020
7.06
 28,230 7.29 7.29 6.87 0 0 0
08/06/2020
7.29
 1,900 6.93 7.29 6.93 0 0 0
05/06/2020
6.93
 72,670 6.87 7.32 6.87 0 0 0
04/06/2020
6.87
 66,180 6.74 7.13 6.71 0 0 0
03/06/2020
6.74
 65,450 6.61 6.74 6.55 0 0 0
02/06/2020
6.61
 10,210 6.55 6.64 6.39 0 0 0
01/06/2020
6.55
 35,880 6.48 6.68 6.38 0 0 0
29/05/2020
6.48
 17,520 6.42 6.61 6.36 0 0 0
28/05/2020
6.42
 28,600 6.35 6.68 6.16 0 0 0
27/05/2020
6.35
 14,230 6.02 6.40 6.16 0 20 -0.0
26/05/2020
6.02
 13,620 5.94 6.03 6.00 0 0 0
25/05/2020
5.94
 5,000 5.94 6.03 5.94 0 0 0
22/05/2020
5.94
 8,680 6.00 6.00 5.93 0 0 0
21/05/2020
6.00
 2,270 6.00 6.00 5.94 0 0 0
20/05/2020
6.00
 22,770 5.96 6.03 6.00 0 0 0
19/05/2020
5.96
 15,510 5.93 6.08 5.89 0 0 0
18/05/2020
5.93
 12,060 5.94 5.97 5.87 10 0 0.0
15/05/2020
5.94
 10,880 6.10 6.10 5.91 20 0 0.0
14/05/2020
6.10
 31,090 6.13 6.13 5.83 0 0 0
13/05/2020
6.13
 12,810 6.12 6.14 5.98 0 100 -0.0
12/05/2020
6.12
 19,450 6.00 6.16 6.01 0 0 0
11/05/2020
6.00
 7,110 5.97 6.21 5.97 0 0 0
08/05/2020
5.97
 9,970 5.93 5.97 5.91 0 0 0
07/05/2020
5.93
 6,080 5.91 5.93 5.91 100 0 0.0
06/05/2020
5.91
 3,520 5.82 5.93 5.78 0 0 0
05/05/2020
5.82
 2,430 5.84 5.84 5.78 0 0 0
04/05/2020
5.84
 8,380 5.97 6.09 5.84 0 0 0
29/04/2020
5.97
 5,260 6.04 6.15 5.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |