CTCP Ánh Dương Việt Nam (vns)

10.30
0
(0%)
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
(2024-08-19) 		-0.10 -0.96% 252,500 -11,800 -0.1
10.25
10.45
10.30
2 tháng
(2024-07-22) 		-0.65 -5.94% 978,200 -17,735 -0.2
10.15
10.95
10.30
3 tháng
(2024-06-20) 		-0.65 -5.94% 2,260,900 -429,335 -4.7
10.15
11.05
10.30
6 tháng
(2024-03-22) 		-1.21 -10.52% 10,253,700 -4,055,135 -51.1
10.15
12.44
10.30
12 tháng
(2023-09-25) 		-3.20 -23.73% 12,438,400 -4,169,315 -52.3
10.15
13.77
10.30
24 tháng
(2022-09-29) 		-2.80 -21.35% 24,960,400 -3,654,803 -37.3
9.63
19.08
10.30
36 tháng
(2021-10-04) 		2.95 40.23% 30,384,000 -3,891,906 -40.3
6.85
19.08
10.30
60 tháng
(2019-10-15) 		1.76 20.63% 42,567,820 -7,014,706 -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)
24/04/2024
11.47
 4,500 11.51 11.51 11.47 1,500 2,200 -0.0
23/04/2024
11.47
 4,200 11.42 11.47 11.38 0 1,300 -0.0
22/04/2024
11.33
 2,800 11.16 11.33 11.16 100 0 0.0
19/04/2024
11.42
 16,400 11.42 11.42 11.33 0 800 -0.0
17/04/2024
11.42
 2,700 11.47 11.47 11.42 0 100 -0.0
16/04/2024
11.42
 14,300 11.42 11.42 11.33 0 500 -0.0
15/04/2024
11.42
 8,100 11.51 11.51 11.42 0 2,000 -0.0
12/04/2024
11.51
 7,500 11.47 11.56 11.47 0 6,900 -0.1
11/04/2024
11.47
 7,600 11.64 11.64 11.42 0 0 0
10/04/2024
11.64
 17,900 11.47 11.64 11.47 0 3,000 -0.0
09/04/2024
11.38
 20,300 11.47 11.47 11.33 0 0 0
08/04/2024
11.47
 9,400 11.51 11.51 11.47 0 6,200 -0.1
05/04/2024
11.47
 16,600 11.51 11.51 11.38 0 2,100 -0.0
04/04/2024
11.51
 35,900 11.51 11.51 11.47 0 31,100 -0.4
03/04/2024
11.51
 39,400 11.51 11.60 11.51 200 32,500 -0.4
02/04/2024
11.51
 31,800 11.38 11.51 11.33 0 9,000 -0.1
01/04/2024
11.42
 4,000 11.47 11.47 11.42 0 600 -0.0
29/03/2024
11.42
 7,800 11.47 11.47 11.42 0 3,000 -0.0
28/03/2024
11.47
 9,800 11.38 11.47 11.38 0 0 0
27/03/2024
11.42
 20,200 11.47 11.47 11.38 0 0 0
26/03/2024
11.42
 4,800 11.42 11.42 11.42 200 1,400 -0.0
25/03/2024
11.42
 11,400 11.51 11.60 11.42 0 0 0
22/03/2024
11.51
 8,900 11.51 11.51 11.47 0 3,100 -0.0
21/03/2024
11.51
 6,100 11.51 11.56 11.42 0 2,700 -0.0
20/03/2024
11.51
 3,500 11.51 11.51 11.42 0 0 0
19/03/2024
11.51
 22,500 11.47 11.56 11.42 0 16,100 -0.2
18/03/2024
11.47
 11,400 11.51 11.56 11.38 0 0 0
15/03/2024
11.51
 700 11.47 11.51 11.47 0 0 0
14/03/2024
11.47
 3,500 11.51 11.56 11.47 0 1,000 -0.0
13/03/2024
11.51
 10,500 11.47 11.51 11.42 0 4,600 -0.1
12/03/2024
11.47
 24,100 11.42 11.51 11.42 0 2,700 -0.0
11/03/2024
11.42
 55,300 11.51 11.56 11.42 0 34,000 -0.4
08/03/2024
11.51
 29,400 11.51 11.51 11.42 0 15,000 -0.2
07/03/2024
11.51
 55,200 11.56 11.56 11.47 0 15,100 -0.2
06/03/2024
11.56
 36,400 11.78 11.78 11.56 0 200 -0.0
05/03/2024
11.78
 29,400 11.56 11.82 11.60 0 0 0
04/03/2024
11.56
 5,300 11.56 11.60 11.56 232,500 231,400 0.0
01/03/2024
11.56
 19,100 11.51 11.69 11.51 300 800 -0.0
29/02/2024
11.51
 21,200 11.56 11.56 11.42 0 0 0
28/02/2024
11.56
 25,600 11.51 11.60 11.56 5,000 0 0.1
27/02/2024
11.51
 13,800 11.47 11.60 11.38 100 0 0.0
26/02/2024
11.47
 12,700 11.60 11.64 11.47 0 0 0
23/02/2024
11.60
 11,800 11.64 11.69 11.60 400 0 0.0
22/02/2024
11.64
 17,700 11.69 11.69 11.51 0 0 0
21/02/2024
11.69
 15,500 11.69 11.78 11.69 0 5,038 -0.1
20/02/2024
11.69
 10,700 11.64 11.69 11.64 0 0 0
19/02/2024
11.64
 20,800 11.69 11.69 11.51 0 0 0
16/02/2024
11.69
 9,600 11.64 11.69 11.64 0 0 0
15/02/2024
11.64
 81,300 11.51 11.64 11.47 0 61,500 -0.8
07/02/2024
11.51
 12,600 11.51 11.51 11.42 0 1,700 -0.0
06/02/2024
11.51
 25,900 11.51 11.51 11.38 0 14,242 -0.2
05/02/2024
11.51
 12,000 11.69 11.69 11.51 0 0 0
02/02/2024
11.69
 10,200 11.64 11.87 11.64 0 4,300 -0.1
01/02/2024
11.64
 8,300 11.56 11.78 11.60 0 4,000 -0.1
31/01/2024
11.56
 19,500 11.87 11.87 11.56 500 0 0.0
30/01/2024
11.87
 8,400 11.95 11.95 11.69 500 5,000 -0.1
29/01/2024
11.95
 3,600 12.04 12.09 11.69 0 0 0
26/01/2024
12.04
 8,900 12.13 12.13 11.95 0 0 0
25/01/2024
12.13
 1,900 12.13 12.13 11.95 0 0 0
24/01/2024
12.13
 9,400 11.95 12.13 11.95 0 0 0
23/01/2024
11.95
 18,200 12.09 12.09 11.95 0 0 0
22/01/2024
12.09
 17,300 12.13 12.13 12.04 0 900 -0.0
19/01/2024
12.13
 19,000 12.13 12.18 12.09 0 0 0
18/01/2024
12.13
 17,700 12.04 12.22 12.04 0 0 0
17/01/2024
12.04
 3,700 12.13 12.22 12.04 0 0 0
16/01/2024
12.13
 9,900 11.87 12.13 11.82 0 0 0
15/01/2024
11.87
 11,700 12.09 12.09 11.87 0 1,500 -0.0
12/01/2024
12.09
 22,300 12.18 12.18 11.69 0 0 0
11/01/2024
12.18
 2,300 12.18 12.22 12.18 0 0 0
10/01/2024
12.18
 54,100 12.22 12.35 11.95 500 0 0.0
09/01/2024
12.22
 9,100 12.40 12.40 12.09 0 200 -0.0
08/01/2024
12.40
 55,500 12.35 12.80 12.22 0 16,100 -0.2
05/01/2024
12.35
 46,400 11.82 12.40 11.87 0 0 0
04/01/2024
11.82
 13,400 11.87 12.00 11.82 0 3,100 -0.0
03/01/2024
11.87
 25,100 11.78 12.04 11.78 0 6,100 -0.1
02/01/2024
11.78
 8,200 11.69 11.82 11.69 300 0 0.0
29/12/2023
11.69
 10,200 11.64 11.78 11.51 500 6,400 -0.1
28/12/2023
11.64
 14,600 11.69 11.69 11.64 0 0 0
27/12/2023
11.69
 4,400 11.69 11.78 11.69 0 0 0
26/12/2023
11.69
 2,800 11.69 11.69 11.60 0 0 0
25/12/2023
11.69
 9,100 11.51 11.69 11.51 0 0 0
22/12/2023
11.51
 25,300 11.56 11.64 11.51 0 17,200 -0.2
21/12/2023
11.56
 3,500 11.78 11.78 11.51 0 0 0
20/12/2023
11.78
 22,700 11.87 11.87 11.60 0 0 0
19/12/2023
11.87
 24,500 11.60 11.87 11.56 0 700 -0.0
18/12/2023
11.60
 7,100 11.78 11.78 11.60 100 0 0.0
15/12/2023
11.78
 20,800 11.82 11.82 11.64 0 0 0
14/12/2023
11.82
 17,300 11.82 11.95 11.69 0 0 0
13/12/2023
11.82
 10,100 12.00 12.22 11.78 0 0 0
12/12/2023
12.00
 23,600 11.87 12.00 11.87 0 0 0
11/12/2023
11.87
 7,900 11.78 11.87 11.73 0 0 0
08/12/2023
11.78
 32,700 11.47 11.82 11.51 0 0 0
07/12/2023
11.47
 8,200 11.64 11.64 11.42 0 3,000 -0.0
06/12/2023
11.64
 5,900 11.56 11.69 11.56 0 0 0
05/12/2023
11.56
 8,500 11.56 11.78 11.56 0 0 0
04/12/2023
11.56
 9,800 11.38 11.60 11.38 0 0 0
01/12/2023
11.38
 5,500 11.38 11.51 11.38 0 0 0
30/11/2023
11.38
 8,900 11.51 11.51 11.38 0 0 0
29/11/2023
11.51
 30,500 11.33 11.69 11.42 1,000 0 0.0
28/11/2023
11.33
 18,800 11.33 11.47 11.02 4,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |