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)
28/04/2020
6.04
 6,270 6.29 6.32 6.03 0 0 0
27/04/2020
6.29
 35,270 6.02 6.42 6.10 0 7,670 -0.1
24/04/2020
6.02
 9,440 6.10 6.10 5.94 0 0 0
23/04/2020
6.10
 14,930 6.05 6.10 5.91 0 2,000 -0.0
22/04/2020
6.05
 44,540 5.66 6.05 5.62 0 4,230 -0.0
21/04/2020
5.66
 25,860 5.77 5.77 5.65 0 0 0
20/04/2020
5.77
 26,450 5.57 5.78 5.52 0 0 0
17/04/2020
5.57
 8,360 5.48 5.57 5.46 0 100 -0.0
16/04/2020
5.48
 7,740 5.50 5.52 5.46 0 0 0
15/04/2020
5.50
 11,980 5.56 5.57 5.49 0 0 0
14/04/2020
5.56
 33,700 5.56 5.59 5.55 0 0 0
13/04/2020
5.56
 15,610 5.55 5.71 5.55 0 0 0
10/04/2020
5.55
 36,610 5.46 5.62 5.51 0 0 0
09/04/2020
5.46
 23,280 5.33 5.53 5.37 0 0 0
08/04/2020
5.33
 9,180 5.51 5.51 5.26 0 0 0
07/04/2020
5.51
 1,430 5.30 5.54 5.30 0 360 -0.0
06/04/2020
5.30
 54,480 5.33 5.70 5.26 500 0 0.0
03/04/2020
5.33
 19,040 5.14 5.33 5.14 2,000 0 0.0
01/04/2020
5.14
 28,350 5.13 5.33 5.11 0 0 0
31/03/2020
5.13
 123,510 5.12 5.26 5.12 0 0 0
30/03/2020
5.12
 378,850 5.16 5.34 5.12 14,600 0 0.1
27/03/2020
5.16
 155,470 5.14 5.34 5.16 400 0 0.0
26/03/2020
5.14
 152,460 5.12 5.47 5.14 500 0 0.0
25/03/2020
5.12
 45,640 5.02 5.12 5.01 7,240 0 0.1
24/03/2020
5.02
 109,330 5.02 5.12 5.01 0 0 0
23/03/2020
5.02
 304,120 5.39 5.39 5.02 20,030 540 0.2
20/03/2020
5.39
 34,580 5.43 5.51 5.33 11,130 0 0.1
19/03/2020
5.43
 37,090 5.68 5.68 5.42 11,000 0 0.1
18/03/2020
5.68
 30,370 5.71 5.80 5.65 11,000 0 0.1
17/03/2020
5.71
 33,780 5.97 5.97 5.65 5,010 20 0.0
16/03/2020
5.97
 68,630 6.09 6.11 5.71 13,500 0 0.1
13/03/2020
6.09
 40,550 6.05 6.09 5.71 3,500 160 0.0
12/03/2020
6.05
 27,870 6.01 6.19 5.84 0 180 -0.0
11/03/2020
6.01
 23,550 6.05 6.11 6.00 250 0 0.0
10/03/2020
6.05
 9,300 6.21 6.26 5.80 0 80 -0.0
09/03/2020
6.21
 27,420 6.68 6.68 6.21 2,000 0 0.0
06/03/2020
6.68
 113,200 6.29 6.68 6.29 0 0 0
05/03/2020
6.29
 38,970 6.29 6.30 6.28 0 0 0
04/03/2020
6.29
 9,250 6.34 6.35 6.29 0 0 0
03/03/2020
6.34
 23,670 6.24 6.41 6.29 0 0 0
02/03/2020
6.24
 62,050 6.16 6.34 6.16 0 0 0
28/02/2020
6.16
 18,310 6.55 6.55 6.16 10 0 0.0
27/02/2020
6.55
 5,050 6.68 6.68 6.36 240 1,000 -0.0
26/02/2020
6.68
 26,920 6.52 6.68 6.13 3,000 0 0.0
25/02/2020
6.52
 18,580 6.81 6.81 6.34 2,370 0 0.0
24/02/2020
6.81
 45,240 7.09 7.09 6.61 6,050 0 0.1
21/02/2020
7.09
 42,900 7.03 7.19 6.97 0 0 0
20/02/2020
7.03
 171,580 6.97 7.45 6.97 230 200 0.0
19/02/2020
6.97
 49,130 6.52 6.97 6.97 0 0 0
18/02/2020
6.52
 12,560 6.10 6.52 6.52 0 0 0
17/02/2020
6.10
 23,580 6.10 6.13 6.10 0 2,020 -0.0
14/02/2020
6.10
 23,000 6.11 6.39 6.10 5,170 0 0.0
13/02/2020
6.11
 11,940 6.07 6.35 6.05 620 0 0.0
12/02/2020
6.07
 8,300 6.09 6.22 6.03 2,510 0 0.0
11/02/2020
6.09
 13,230 6.10 6.15 5.97 1,000 0 0.0
10/02/2020
6.10
 13,480 5.95 6.12 5.85 1,250 980 0.0
07/02/2020
5.95
 930 5.91 6.08 5.94 0 0 0
06/02/2020
5.91
 135,950 6.10 6.48 5.79 0 132,500 -1.2
05/02/2020
6.10
 258,190 6.10 6.37 5.78 49,200 256,870 -2.0
04/02/2020
6.10
 126,330 6.48 6.48 6.10 46,400 109,160 -0.6
03/02/2020
6.48
 94,750 6.48 6.71 6.42 43,220 82,940 -0.4
31/01/2020
6.48
 23,720 6.58 7.00 6.42 1,580 0 0.0
30/01/2020
6.58
 184,270 7.06 7.06 6.58 2,000 139,020 -1.4
22/01/2020
7.06
 14,990 6.87 7.29 7.00 0 0 0
21/01/2020
6.87
 68,080 7.03 7.03 6.74 43,200 0 0.5
20/01/2020
7.03
 89,520 7.06 7.06 6.71 16,350 45,400 -0.3
17/01/2020
7.06
 11,240 7.06 7.06 6.87 2,300 0 0.0
16/01/2020
7.06
 1,300 7.19 7.19 6.87 0 0 0
15/01/2020
7.19
 130 7.22 7.25 7.06 0 0 0
14/01/2020
7.22
 2,130 7.19 7.22 7.13 0 0 0
13/01/2020
7.19
 46,750 7.29 7.29 6.84 0 0 0
10/01/2020
7.29
 5,640 7.32 7.51 7.16 0 0 0
09/01/2020
7.32
 310 7.45 7.51 7.32 0 0 0
08/01/2020
7.45
 35,100 7.38 7.64 7.32 0 0 0
07/01/2020
7.38
 25,740 7.54 7.70 7.32 0 0 0
06/01/2020
7.54
 22,040 7.48 7.70 7.45 0 0 0
03/01/2020
7.48
 78,480 7.06 7.54 7.06 500 0 0.0
02/01/2020
7.06
 20,180 6.87 7.13 6.97 0 0 0
31/12/2019
6.87
 31,230 6.84 7.03 6.87 20,920 0 0.2
30/12/2019
6.84
 74,260 6.84 7.03 6.84 6,140 0 0.1
27/12/2019
6.84
 6,140 6.64 6.87 6.81 0 0 0
26/12/2019
6.64
 36,340 6.84 6.93 6.64 17,500 16,900 0.0
25/12/2019
6.84
 9,990 7.06 7.06 6.64 0 0 0
24/12/2019
7.06
 980 7.19 7.19 6.77 0 0 0
23/12/2019
7.19
 121,610 7.19 7.19 6.71 0 1,000 -0.0
20/12/2019
7.19
 27,290 7.32 7.32 7.16 0 0 0
19/12/2019
7.32
 61,660 7.13 7.32 6.64 1,000 0 0.0
18/12/2019
7.13
 205,820 7.64 7.64 7.13 0 0 0
17/12/2019
7.64
 221,840 7.16 7.64 7.25 0 20,000 -0.2
16/12/2019
7.16
 332,780 6.71 7.16 6.74 5,000 400 0.0
13/12/2019
6.71
 585,460 6.28 6.71 5.97 0 525,000 -5.0
12/12/2019
6.28
 478,490 6.74 6.74 6.27 0 469,400 -4.6
11/12/2019
6.74
 480,760 6.87 6.90 6.39 5,160 476,910 -4.7
10/12/2019
6.87
 169,120 7.19 7.19 6.71 2,020 162,020 -1.7
09/12/2019
7.19
 171,840 7.70 7.90 7.19 4,750 166,960 -1.8
06/12/2019
7.70
 7,510 7.96 7.96 7.70 4,000 0 0.0
05/12/2019
7.96
 40,350 8.28 8.28 7.70 4,260 40,000 -0.4
04/12/2019
8.28
 128,180 8.35 8.35 7.77 14,030 117,120 -1.2
03/12/2019
8.35
 204,400 8.35 8.35 7.77 7,090 198,270 -2.3
02/12/2019
8.35
 2,420 8.38 8.44 7.99 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |