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
(2024-08-21) 		-0.15 -1.44% 252,100 -11,700 -0.1
10.25
10.45
10.30
2 tháng
(2024-07-22) 		-0.65 -5.94% 994,600 -17,635 -0.2
10.15
10.95
10.30
3 tháng
(2024-06-24) 		-0.70 -6.36% 2,163,800 -422,635 -4.6
10.15
11.05
10.30
6 tháng
(2024-03-25) 		-1.12 -9.83% 10,261,200 -4,051,935 -51.0
10.15
12.44
10.30
12 tháng
(2023-09-26) 		-3.29 -24.22% 12,376,800 -4,223,515 -53.2
10.15
13.77
10.30
24 tháng
(2022-10-03) 		-2.52 -19.65% 24,959,200 -3,654,703 -37.2
9.63
19.08
10.30
36 tháng
(2021-10-06) 		3.45 50.45% 30,395,100 -3,891,806 -40.3
6.85
19.08
10.30
60 tháng
(2019-10-17) 		1.31 14.60% 42,582,170 -7,014,616 -73.1
5.02
19.08
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
9.73
 71,950 9.78 10.13 9.73 0 49,470 -0.9
18/09/2018
9.78
 90,000 10.01 10.13 9.78 0 0 0
17/09/2018
10.01
 424,010 9.75 10.01 9.73 0 302,000 -5.2
14/09/2018
9.75
 40,540 9.73 9.75 9.64 0 0 0
13/09/2018
9.73
 99,690 9.73 9.73 9.70 20 0 0.0
12/09/2018
9.73
 102,370 9.73 9.81 9.67 0 0 0
11/09/2018
9.73
 60,380 9.73 9.78 9.58 10 0 0.0
10/09/2018
9.73
 91,040 9.58 9.73 9.58 0 0 0
07/09/2018
9.58
 29,470 9.50 9.58 9.21 0 0 0
06/09/2018
9.50
 92,370 9.64 9.67 9.50 0 0 0
05/09/2018
9.64
 142,840 9.64 9.70 9.50 2,610 0 0.0
04/09/2018
9.64
 53,000 9.64 9.70 9.64 2,100 0 0.0
31/08/2018
9.64
 32,440 9.64 9.78 9.64 10 0 0.0
30/08/2018
9.64
 39,940 9.61 9.73 9.61 2,000 0 0.0
29/08/2018
9.61
 29,170 9.73 9.73 9.55 0 0 0
28/08/2018
9.73
 43,200 9.78 9.78 9.61 0 10 -0.0
27/08/2018
9.78
 109,480 9.38 9.78 9.44 3,000 0 0.1
24/08/2018
9.38
 84,260 9.61 9.75 9.38 0 0 0
23/08/2018
9.61
 192,600 9.38 9.61 9.21 250 0 0.0
22/08/2018
9.38
 97,680 9.15 9.38 9.10 0 0 0
21/08/2018
9.15
 45,640 8.98 9.21 8.93 10 0 0.0
20/08/2018
8.98
 63,410 9.04 9.21 8.93 0 0 0
17/08/2018
9.04
 47,820 9.10 9.27 8.98 1,000 0 0.0
16/08/2018
9.10
 286,600 8.95 9.21 8.64 2,010 0 0.0
15/08/2018
8.95
 110,500 8.87 8.95 8.64 7,020 47,030 -0.6
14/08/2018
8.87
 23,900 8.93 8.93 8.67 0 270 -0.0
13/08/2018
8.93
 16,500 8.70 8.93 8.30 200 1,000 -0.0
10/08/2018
8.70
 63,700 8.75 8.84 8.30 0 0 0
09/08/2018
8.75
 124,940 8.73 8.87 8.64 0 7,700 -0.1
08/08/2018
8.73
 123,540 8.70 8.73 8.58 0 20,700 -0.3
07/08/2018
8.70
 84,040 8.70 8.70 8.58 0 46,250 -0.7
06/08/2018
8.70
 52,450 8.70 8.70 8.61 0 40,000 -0.6
03/08/2018
8.70
 151,100 8.50 8.70 8.44 0 50,000 -0.8
02/08/2018
8.50
 65,470 8.52 8.64 8.41 3,020 2,700 0.0
01/08/2018
8.52
 38,640 8.52 8.70 8.52 0 0 0
31/07/2018
8.52
 61,010 8.70 8.70 8.52 0 0 0
30/07/2018
8.70
 9,640 8.70 8.84 8.64 10 7,270 -0.1
27/07/2018
8.70
 261,190 8.50 8.75 8.50 320 142,800 -2.2
26/07/2018
8.50
 48,060 8.58 8.84 8.50 20 6,000 -0.1
25/07/2018
8.58
 24,920 8.70 8.78 8.58 1,000 10 0.0
24/07/2018
8.70
 74,090 8.67 8.78 8.67 0 0 0
23/07/2018
8.67
 210,420 8.64 8.98 8.55 0 111,500 -1.7
20/07/2018
8.64
 35,460 8.55 8.70 8.50 30 0 0.0
19/07/2018
8.55
 128,590 8.41 8.58 8.41 230 0 0.0
18/07/2018
8.41
 181,330 8.47 8.70 8.35 40 0 0.0
17/07/2018
8.47
 34,100 8.52 8.55 8.44 10 0 0.0
16/07/2018
8.52
 15,640 8.52 8.55 8.30 20 0 0.0
13/07/2018
8.52
 29,870 8.47 8.78 8.32 30 0 0.0
12/07/2018
8.47
 227,000 8.38 8.84 8.21 160 0 0.0
11/07/2018
8.38
 65,300 8.41 8.52 7.87 30 0 0.0
10/07/2018
8.41
 2,590 8.38 8.55 8.30 30 0 0.0
09/07/2018
8.38
 5,610 8.27 8.47 8.12 20 0 0.0
06/07/2018
8.27
 57,830 8.27 8.52 8.24 20 42,000 -0.6
05/07/2018
8.27
 50,440 8.47 8.47 8.18 110 0 0.0
04/07/2018
8.47
 4,090 8.18 8.70 7.95 100 10 0.0
03/07/2018
8.18
 37,150 8.21 8.21 8.07 0 0 0
02/07/2018
8.21
 16,860 8.35 8.35 8.18 10 0 0.0
29/06/2018
8.35
 6,770 8.35 8.41 8.32 0 0 0
28/06/2018
8.35
 27,610 8.21 8.35 8.07 110 0 0.0
27/06/2018
8.21
 16,090 8.18 8.30 8.07 20 0 0.0
26/06/2018
8.18
 13,430 8.35 8.35 8.01 10 0 0.0
25/06/2018
8.35
 17,980 8.30 8.35 8.24 0 8,310 -0.1
22/06/2018
8.30
 38,680 8.18 8.30 8.07 80 0 0.0
21/06/2018
8.18
 13,180 8.18 8.24 8.07 0 0 0
20/06/2018
8.18
 16,940 8.01 8.24 7.92 6,010 0 0.1
19/06/2018
8.01
 204,150 8.24 8.30 7.84 20 0 0.0
18/06/2018
8.24
 82,740 8.35 8.47 8.12 20 0 0.0
15/06/2018
8.35
 2,400 8.27 8.52 8.24 30 0 0.0
14/06/2018
8.27
 54,500 8.35 8.58 8.27 20 50,000 -0.7
13/06/2018
8.35
 72,700 8.75 8.75 8.30 70 0 0.0
12/06/2018
8.75
 64,780 8.75 8.81 8.47 30 0 0.0
11/06/2018
8.75
 216,030 9.10 9.10 8.75 20 60,000 -0.9
08/06/2018
9.10
 188,010 8.93 9.15 8.58 10 10,000 -0.2
07/06/2018
8.93
 313,580 8.50 9.07 8.52 8,150 60,000 -0.8
06/06/2018
8.50
 545,700 7.95 8.50 7.95 10,000 119,030 -1.6
05/06/2018
7.95
 30,010 7.78 8.18 7.72 180 1,070 -0.0
04/06/2018
7.78
 3,900 7.90 7.90 7.78 700 0 0.0
01/06/2018
7.90
 41,120 7.84 7.90 7.61 40 7,000 -0.1
31/05/2018
7.84
 20,960 7.90 7.90 7.64 100 0 0.0
30/05/2018
7.90
 3,030 7.92 7.95 7.67 10 0 0.0
29/05/2018
7.92
 7,570 7.67 7.92 7.21 6,040 40 0.1
28/05/2018
7.67
 51,810 7.95 8.27 7.64 40,010 10 0.5
25/05/2018
7.95
 21,070 7.95 8.24 7.67 20,020 7,200,000 -103.4
24/05/2018
7.95
 41,670 8.01 8.01 7.84 40,940 0 0.6
23/05/2018
8.01
 65,200 8.24 8.24 7.84 41,860 0 0.6
22/05/2018
8.24
 46,710 8.27 8.27 8.10 10 0 0.0
21/05/2018
8.27
 221,350 8.27 8.27 8.27 140 0 0.0
18/05/2018
8.27
 18,510 8.30 8.30 7.95 620 1,890 -0.0
17/05/2018
8.30
 9,220 8.24 8.35 8.24 1,400 2,160 -0.0
16/05/2018
8.24
 19,490 8.12 8.35 8.01 30 4,990 -0.1
15/05/2018
8.12
 20,310 8.07 8.12 7.92 40 0 0.0
14/05/2018
8.07
 4,160 8.01 8.07 7.95 20 0 0.0
11/05/2018
8.01
 12,360 8.01 8.18 7.98 6,940 0 0.1
10/05/2018
8.01
 146,780 8.10 8.12 7.55 68,830 0 0.9
09/05/2018
8.10
 140 8.07 8.30 7.81 80 10 0.0
08/05/2018
8.07
 104,130 8.10 8.35 7.84 30 84,980 -1.2
07/05/2018
8.10
 189,690 8.24 8.47 8.04 80 167,660 -2.4
04/05/2018
8.24
 28,240 7.84 8.24 7.90 20 2,990 -0.0
03/05/2018
7.84
 43,380 7.84 7.98 7.72 28,310 0 0.4
02/05/2018
7.84
 39,420 7.90 7.95 7.72 11,950 560 0.2

Chính sách bảo mật | Điều khoản sử dụng |