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)
07/07/2017
11.88
 56,180 11.88 11.91 11.50 10 0 0.0
06/07/2017
11.88
 6,170 11.83 11.88 11.78 3,000 0 0.1
05/07/2017
11.83
 10,110 11.83 11.94 11.56 10 0 0.0
04/07/2017
11.83
 12,930 11.88 11.88 11.45 1,000 0 0.0
03/07/2017
11.88
 14,700 11.94 11.94 11.80 2,000 0 0.0
30/06/2017
11.94
 8,270 11.94 11.97 11.75 2,000 0 0.0
29/06/2017
11.94
 5,060 11.75 11.99 11.69 60 100 -0.0
28/06/2017
11.75
 14,960 11.61 12.18 11.64 0 0 0
27/06/2017
11.61
 25,630 12.29 12.29 11.61 5,000 0 0.1
26/06/2017
12.29
 28,380 12.32 12.43 11.56 2,000 4,000 -0.0
23/06/2017
12.32
 41,220 12.65 12.92 12.32 3,020 0 0.1
22/06/2017
12.65
 37,060 12.98 12.98 12.43 20 0 0.0
21/06/2017
12.98
 11,050 13.08 13.08 12.59 2,830 3,000 -0.0
20/06/2017
13.08
 48,390 13.08 13.60 13.03 3,810 0 0.1
19/06/2017
13.08
 164,830 12.40 13.11 12.48 0 110 -0.0
16/06/2017
12.40
 61,550 11.94 12.43 11.94 6,510 0 0.1
15/06/2017
11.94
 49,320 11.91 11.94 11.86 0 0 0
14/06/2017
11.91
 21,410 11.88 11.94 11.83 3,000 10,000 -0.2
13/06/2017
11.88
 43,240 11.88 11.91 11.80 0 10,000 -0.2
12/06/2017
11.88
 66,050 11.88 11.88 11.88 5,000 10,000 -0.1
09/06/2017
11.88
 27,420 11.88 11.91 11.75 0 0 0
08/06/2017
11.88
 26,790 11.97 11.97 11.72 120 270 -0.0
07/06/2017
11.97
 17,550 11.94 11.97 11.78 0 120 -0.0
06/06/2017
11.94
 25,700 11.83 11.94 11.61 0 0 0
05/06/2017
11.83
 10,980 11.72 11.97 11.50 230 300 -0.0
02/06/2017
11.72
 34,960 11.50 11.80 11.34 190 0 0.0
01/06/2017
11.50
 5,630 11.97 11.97 11.34 1,000 0 0.0
31/05/2017
11.97
 97,140 11.34 11.97 11.18 259,750 259,700 0.0
30/05/2017
11.34
 42,460 11.39 11.42 11.12 10,000 4,000 0.1
29/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2017
11.39
 94,280 11.34 11.61 11.26 1,700 8,610 -0.1
26/05/2017
11.34
 44,720 11.13 11.42 11.08 0 0 0
25/05/2017
11.13
 77,450 11.03 11.13 11.00 0 950 -0.0
24/05/2017
11.03
 31,030 11.00 11.05 10.95 0 0 0
23/05/2017
11.00
 47,150 11.05 11.13 10.92 0 0 0
22/05/2017
11.05
 54,870 10.92 11.13 10.82 0 0 0
19/05/2017
10.92
 182,730 10.90 11.11 10.74 350 0 0.0
18/05/2017
10.90
 55,010 11.05 11.18 10.87 0 0 0
17/05/2017
11.05
 35,850 11.26 11.39 11.05 200 0 0.0
16/05/2017
11.26
 53,390 11.55 11.65 11.26 5,000 100 0.1
15/05/2017
11.55
 39,910 11.63 11.63 11.31 0 0 0
12/05/2017
11.63
 131,770 11.29 11.70 11.39 9,000 0 0.2
11/05/2017
11.29
 57,770 11.03 11.44 10.98 6,000 100 0.1
10/05/2017
11.03
 72,450 11.11 11.11 10.98 0 0 0
09/05/2017
11.11
 18,590 11.18 11.18 10.90 100 0 0.0
08/05/2017
11.18
 22,750 10.92 11.29 10.77 760 600 0.0
05/05/2017
10.92
 37,380 11.08 11.08 10.82 4,000 0 0.1
04/05/2017
11.08
 51,280 11.34 11.34 10.82 5,400 1,300 0.1
03/05/2017
11.34
 18,270 11.68 11.68 11.18 0 0 0
28/04/2017
11.68
 64,170 11.73 11.96 11.24 5,000 0 0.1
27/04/2017
11.73
 427,330 10.98 11.73 10.82 316,440 461,150 -3.0
26/04/2017
10.98
 100,950 11.39 11.39 10.82 10,000 25,200 -0.3
25/04/2017
11.39
 98,990 11.76 11.91 10.95 5,000 45,510 -0.9
24/04/2017
11.76
 54,550 11.50 11.94 11.50 700 20,000 -0.4
21/04/2017
11.50
 93,610 11.57 12.22 11.29 7,300 18,720 -0.3
20/04/2017
11.57
 326,470 12.43 12.74 11.57 0 104,910 -2.3
19/04/2017
12.43
 98,300 12.80 12.80 12.07 1,000 18,000 -0.4
18/04/2017
12.80
 166,080 13.73 13.73 12.80 10 5,630 -0.1
17/04/2017
13.73
 21,790 13.86 13.86 13.52 350 0 0.0
14/04/2017
13.86
 24,280 13.94 14.04 13.65 4,610 200 0.1
13/04/2017
13.94
 8,410 13.84 14.30 13.71 130 0 0.0
12/04/2017
13.84
 58,240 14.15 14.51 13.84 50 0 0.0
11/04/2017
14.15
 28,110 14.46 14.46 14.15 20 0 0.0
10/04/2017
14.46
 205,370 14.36 14.56 14.07 202,010 0 5.6
07/04/2017
14.36
 38,080 14.43 14.56 14.15 340 0 0.0
05/04/2017
14.43
 26,630 14.56 14.62 14.43 0 900 -0.0
04/04/2017
14.56
 46,320 14.59 14.77 14.36 2,460 0 0.1
03/04/2017
14.59
 90,170 14.69 14.90 14.41 44,400 0 1.2
31/03/2017
14.69
 68,520 14.72 14.82 14.46 285,000 240,800 1.2
30/03/2017
14.72
 56,490 14.59 14.90 14.56 39,720 0 1.1
29/03/2017
14.59
 49,300 14.82 14.88 14.43 8,060 15,000 -0.2
28/03/2017
14.82
 14,170 14.93 15.08 14.67 0 0 0
27/03/2017
14.93
 11,450 15.34 15.50 14.88 10 0 0.0
24/03/2017
15.34
 248,060 14.64 15.66 14.30 157,990 2,000 4.6
23/03/2017
14.64
 40,140 15.08 15.24 14.56 6,310 0 0.2
22/03/2017
15.08
 20,720 15.19 15.29 14.82 1,330 0 0.0
21/03/2017
15.19
 59,420 14.93 15.34 14.98 0 0 0
20/03/2017
14.93
 29,790 15.58 15.58 14.82 10 8,000 -0.2
17/03/2017
15.58
 51,610 15.60 15.76 15.34 29,410 0 0.9
16/03/2017
15.60
 68,870 15.32 15.63 15.34 14,400 0 0.4
15/03/2017
15.32
 43,860 15.71 15.71 14.62 300 0 0.0
14/03/2017
15.71
 1,170 15.63 15.84 15.66 0 0 0
13/03/2017
15.63
 24,950 15.92 15.99 15.60 0 0 0
10/03/2017
15.92
 15,820 15.92 16.02 15.76 0 0 0
09/03/2017
15.92
 5,410 15.94 15.99 15.66 0 0 0
08/03/2017
15.94
 32,440 15.94 15.97 15.66 0 0 0
07/03/2017
15.94
 780 16.07 16.13 15.92 0 0 0
06/03/2017
16.07
 18,650 16.31 16.39 15.97 8,000 0 0.2
03/03/2017
16.31
 348,190 16.02 16.39 15.32 317,710 0 9.9
02/03/2017
16.02
 9,320 15.86 16.13 15.50 7,140 0 0.2
01/03/2017
15.86
 26,170 15.86 15.99 15.63 5,000 3,600 0.0
28/02/2017
15.86
 117,320 15.63 16.18 15.63 80 0 0.0
27/02/2017
15.63
 52,710 16.13 16.13 15.63 20 2,500 -0.1
24/02/2017
16.13
 48,800 16.36 16.36 16.02 5,000 720 0.1
23/02/2017
16.36
 56,140 16.39 16.39 16.15 32,020 0 1.0
22/02/2017
16.39
 66,010 16.33 16.39 16.13 29,990 0 0.9
21/02/2017
16.33
 76,840 16.49 16.49 16.18 0 0 0
20/02/2017
16.49
 38,570 16.59 16.65 16.49 16,000 100 0.5
17/02/2017
16.59
 16,060 16.44 16.59 16.18 548,820 548,820 0
16/02/2017
16.44
 73,110 16.65 16.65 16.44 0 0 0
15/02/2017
16.65
 25,860 16.65 16.85 16.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |