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)
19/09/2016
17.70
 416,230 17.45 17.88 17.60 21,010 400 0.7
16/09/2016
17.45
 167,780 17.19 17.90 17.19 0 1,500 -0.1
15/09/2016
17.19
 85,220 17.19 17.30 17.09 0 0 0
14/09/2016
17.19
 118,470 17.14 17.55 17.02 3,000 0 0.1
13/09/2016
17.14
 221,450 17.19 17.30 17.04 0 0 0
12/09/2016
17.19
 182,810 17.50 17.60 17.09 5,390 500 0.2
09/09/2016
17.50
 653,320 17.50 18.10 17.40 0 9,500 -0.3
08/09/2016
17.50
 630,480 16.44 17.55 16.49 70,020 10,600 2.0
07/09/2016
16.44
 249,440 16.49 16.59 16.13 798,570 0 26.0
06/09/2016
16.49
 128,700 16.69 16.69 16.39 10,000 500 0.3
05/09/2016
16.69
 217,170 16.08 16.69 15.98 2,500 0 0.1
01/09/2016
16.08
 109,680 16.33 16.44 16.08 3,000 0 0.1
31/08/2016
16.33
 136,210 16.18 16.44 16.13 0 1,000 -0.0
30/08/2016
16.18
 123,870 16.13 16.18 15.93 2,000 0 0.1
29/08/2016
16.13
 129,630 16.49 16.69 16.13 0 0 0
26/08/2016
16.49
 112,220 16.49 16.64 16.23 0 10,100 -0.3
25/08/2016
16.49
 307,140 16.74 16.74 16.18 1,100 0 0.0
24/08/2016
16.74
 254,050 16.94 17.09 16.74 79,250 0 2.6
23/08/2016
16.94
 271,040 16.89 16.99 16.79 0 0 0
22/08/2016
16.89
 200,910 17.09 17.19 16.89 0 0 0
19/08/2016
17.09
 496,860 17.04 17.24 16.74 227,460 20,000 7.0
18/08/2016
17.04
 363,030 17.04 17.35 16.84 6,000 500 0.2
17/08/2016
17.04
 640,110 16.28 17.24 16.18 161,000 440 5.4
16/08/2016
16.28
 342,380 15.63 16.28 15.47 0 0 0
15/08/2016
15.63
 70,540 15.47 15.68 15.17 30 0 0.0
12/08/2016
15.47
 204,160 15.53 15.83 15.47 1,090 0 0.0
11/08/2016
15.53
 147,350 15.47 15.63 15.42 1,500 300 0.0
10/08/2016
15.47
 108,110 15.32 15.58 15.17 1,600 0 0.0
09/08/2016
15.32
 92,170 15.32 15.37 15.17 860 0 0.0
08/08/2016
15.32
 96,540 14.97 15.68 14.97 53,010 500 1.6
05/08/2016
14.97
 52,040 15.07 15.07 14.67 13,000 0 0.4
04/08/2016
15.07
 139,050 14.77 15.22 14.77 49,500 0 1.5
03/08/2016
14.77
 161,150 14.56 14.87 14.46 71,790 0 2.1
02/08/2016
14.56
 639,060 15.37 15.37 14.56 225,740 260,000 -1.1
01/08/2016
15.37
 107,690 15.63 15.63 15.37 0 0 0
29/07/2016
15.63
 153,300 15.83 15.83 15.53 20 5,000 -0.2
28/07/2016
15.83
 59,950 15.88 15.93 15.68 10,000 0 0.3
27/07/2016
15.88
 152,930 15.88 15.93 15.73 17,120 0 0.5
26/07/2016
15.88
 129,670 15.53 16.08 15.32 10,000 0 0.3
25/07/2016
15.53
 21,630 15.68 15.83 15.47 0 0 0
22/07/2016
15.68
 363,420 15.42 15.68 14.92 13,000 4,000 0.3
21/07/2016
15.42
 156,710 15.53 15.78 15.17 0 570 -0.0
20/07/2016
15.53
 130,980 16.08 16.13 15.53 800 0 0.0
19/07/2016
16.08
 110,800 16.18 16.64 15.47 5,000 10,960 -0.2
18/07/2016
16.18
 104,890 15.68 16.18 15.68 5,000 430 0.1
15/07/2016
15.68
 434,860 15.88 16.18 15.42 100 0 0.0
14/07/2016
15.88
 311,000 16.99 17.19 15.88 8,600 0 0.3
13/07/2016
16.99
 202,350 16.99 17.45 16.94 0 0 0
12/07/2016
16.99
 336,330 16.99 17.19 16.64 12,300 0 0.4
11/07/2016
16.99
 799,800 17.45 17.90 16.69 64,000 55,810 0.3
08/07/2016
17.45
 695,080 17.45 17.70 17.04 32,000 52,000 -0.7
07/07/2016
17.45
 441,000 16.74 17.85 17.19 33,000 6,400 0.9
06/07/2016
16.74
 778,550 15.68 16.74 15.53 9,500 100 0.3
05/07/2016
15.68
 681,120 15.12 15.98 15.17 1,000 0 0.0
04/07/2016
15.12
 438,720 14.97 15.42 14.92 50,700 2,850 1.4
01/07/2016
14.97
 338,280 14.87 15.27 14.92 0 0 0
30/06/2016
14.87
 335,340 15.22 15.63 14.87 0 0 0
29/06/2016
15.22
 487,500 14.62 15.22 14.46 100 0 0.0
28/06/2016
14.62
 316,370 14.72 14.77 14.41 10,000 0 0.3
27/06/2016
14.72
 187,080 14.77 14.82 14.31 1,000 0 0.0
24/06/2016
14.77
 1,612,180 15.58 15.58 14.51 13,100 415,000 -11.8
23/06/2016
15.58
 429,340 14.97 15.63 14.97 7,550 2,960 0.1
22/06/2016
14.97
 631,620 14.77 15.07 14.51 285,000 2,660 7.8
21/06/2016
14.77
 733,540 14.46 14.92 14.56 111,000 100,000 0.3
20/06/2016
14.46
 765,130 14.06 14.56 14.16 0 37,390 -1.1
17/06/2016
14.06
 536,860 13.81 14.11 13.81 6,760 0 0.2
16/06/2016
13.81
 190,850 13.81 13.86 13.65 10,000 0 0.3
15/06/2016
13.81
 509,300 13.50 13.91 13.60 35,000 253,960 -6.0
14/06/2016
13.50
 448,370 13.35 13.60 13.25 26,000 147,000 -3.2
13/06/2016
13.35
 481,840 13.65 13.65 13.30 1,000 250,000 -6.6
10/06/2016
13.65
 400,590 13.40 13.96 13.40 0 101,630 -2.8
09/06/2016
13.40
 784,320 13.10 13.60 13.05 5,700 432,110 -11.3
08/06/2016
13.10
 479,810 13.15 13.30 13.00 6,000 135,080 -3.4
07/06/2016
13.15
 197,020 13.10 13.15 13.10 28,720 88,000 -1.5
06/06/2016
13.10
 235,650 13.30 13.45 13.05 200,100 79,510 3.0
03/06/2016
13.30
 1,153,940 12.49 13.35 12.39 8,620 795,110 -20.2
02/06/2016
12.49
 220,720 12.54 12.59 12.34 116,600 200,000 -2.1
01/06/2016
12.54
 210,880 12.64 12.79 12.39 7,000 116,310 -2.7
31/05/2016
12.64
 268,810 12.64 12.85 12.59 0 100,000 -2.5
30/05/2016
12.64
 155,200 12.44 12.74 12.39 0 100,140 -2.5
27/05/2016
12.44
 152,950 12.44 12.49 12.39 10,000 58,740 -1.2
26/05/2016
12.44
 74,070 12.69 12.85 12.39 0 0 0
25/05/2016
12.69
 97,250 12.79 13.00 12.64 0 34,980 -0.9
24/05/2016
12.79
 123,700 12.90 13.05 12.79 77,000 49,710 0.7
23/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2016
12.90
 102,980 12.90 13.15 12.90 10,050 0 0.3
20/05/2016
12.90
 115,010 12.70 12.90 12.60 0 0 0
19/05/2016
12.70
 133,470 12.65 12.80 12.60 15,550 67,510 -1.4
18/05/2016
12.65
 139,490 12.60 12.85 12.60 0 43,410 -1.1
17/05/2016
12.60
 187,830 12.41 12.75 12.56 10,000 102,190 -2.4
16/05/2016
12.41
 111,830 12.46 12.60 12.41 0 0 0
13/05/2016
12.46
 236,900 12.80 12.80 12.46 27,390 111,250 -2.2
12/05/2016
12.80
 154,620 12.85 12.90 12.75 10,100 93,610 -2.2
11/05/2016
12.85
 135,180 12.99 13.09 12.75 20,100 65,100 -1.2
10/05/2016
12.99
 400,800 12.65 13.09 12.65 136,110 200,000 -1.7
09/05/2016
12.65
 241,670 12.75 12.99 12.56 66,510 106,260 -1.0
06/05/2016
12.75
 226,210 12.94 13.14 12.70 96,690 82,300 0.4
05/05/2016
12.94
 108,910 13.14 13.14 12.85 0 67,510 -1.8
04/05/2016
13.14
 258,010 13.28 13.28 13.09 1,300 119,750 -3.2
29/04/2016
13.28
 258,610 13.33 13.48 13.19 9,500 150,000 -3.8
28/04/2016
13.33
 194,710 13.53 13.63 13.33 40,000 134,050 -2.6

Chính sách bảo mật | Điều khoản sử dụng |