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)
06/02/2015
16.24
 5,350 16.24 16.24 16.12 0 0 0
05/02/2015
16.24
 770 16.24 16.24 16.24 0 0 0
04/02/2015
16.24
 30,970 16.09 16.70 16.09 34,560 30,770 0.2
03/02/2015
16.09
 4,590 16.35 16.35 16.09 138,712 138,712 0
02/02/2015
16.35
 400 16.35 16.35 16.28 0 0 0
30/01/2015
16.35
 19,560 16.09 16.43 16.16 100,000 100,000 0
29/01/2015
16.09
 9,140 16.01 16.43 16.09 1,290 3,790 -0.1
28/01/2015
16.01
 43,370 16.28 16.47 15.97 0 0 0
27/01/2015
16.28
 42,700 16.01 16.89 16.28 0 0 0
26/01/2015
16.01
 48,060 16.89 17.58 16.01 0 0 0
23/01/2015
16.89
 13,820 17.04 17.54 16.89 0 1,290 -0.1
22/01/2015
17.04
 10,030 17.20 17.39 17.04 810 0 0.0
21/01/2015
17.20
 1,180 17.23 17.23 17.12 0 0 0
20/01/2015
17.23
 1,080 17.23 17.23 17.12 0 0 0
19/01/2015
17.23
 2,770 17.27 17.50 17.16 360 0 0.0
16/01/2015
17.27
 810 17.31 17.31 17.27 50,000 50,810 -0.0
15/01/2015
17.31
 2,930 17.31 17.31 16.93 0 0 0
14/01/2015
17.31
 4,270 17.39 17.39 17.04 0 0 0
13/01/2015
17.39
 11,240 17.43 17.43 17.27 0 360 -0.0
12/01/2015
17.43
 4,650 17.46 17.46 17.27 0 0 0
09/01/2015
17.46
 6,970 17.43 17.54 17.43 1,000 0 0.0
08/01/2015
17.43
 8,920 17.43 18.27 17.31 3,000 0 0.1
07/01/2015
17.43
 5,120 18.00 18.00 17.23 0 0 0
06/01/2015
18.00
 10,610 17.23 18.00 17.23 0 0 0
05/01/2015
17.23
 15,840 17.12 17.69 17.00 0 1,000 -0.0
31/12/2014
17.12
 13,000 17.04 17.16 16.85 0 3,000 -0.1
30/12/2014
17.04
 6,410 16.74 17.23 16.78 4,990 0 0.2
29/12/2014
16.74
 4,870 17.00 17.00 16.66 0 0 0
26/12/2014
17.00
 17,270 16.97 17.00 16.85 0 0 0
25/12/2014
16.97
 830 17.20 17.20 16.85 440 0 0.0
24/12/2014
17.20
 16,690 17.31 17.31 16.85 0 4,990 -0.2
23/12/2014
17.31
 2,250 17.31 17.43 17.27 0 0 0
22/12/2014
17.31
 10,130 17.23 17.62 17.23 0 0 0
19/12/2014
17.23
 440 17.20 17.54 17.23 0 330 -0.0
18/12/2014
17.20
 7,860 17.23 17.23 16.58 0 110 -0.0
17/12/2014
17.23
 27,630 18.00 18.00 17.23 2,200 0 0.1
16/12/2014
18.00
 18,290 18.19 18.19 17.96 4,350 0 0.2
15/12/2014
18.19
 2,230 18.19 18.38 18.15 0 0 0
12/12/2014
18.19
 32,720 18.38 18.58 18.04 523,280 55,000 22.9
11/12/2014
18.38
 3,640 18.46 18.77 18.38 468,156 270,356 9.6
10/12/2014
18.46
 24,460 18.73 19.92 18.46 40 4,350 -0.2
09/12/2014
18.73
 55,630 18.77 18.96 18.38 46,990 0 2.3
08/12/2014
18.77
 16,730 19.15 19.15 18.58 5,000 10 0.2
05/12/2014
19.15
 40,580 20.49 20.49 19.15 10,000 30,500 -1.0
04/12/2014
20.49
 74,670 19.34 20.68 19.72 57,710 500 3.1
03/12/2014
19.34
 111,480 18.19 19.34 18.23 104,450 65,150 1.9
02/12/2014
18.19
 25,470 18.38 18.38 18.00 260,010 0 12.4
01/12/2014
18.38
 23,500 18.38 19.07 18.38 1,100 13,460 -0.6
28/11/2014
18.38
 69,370 18.35 18.77 18.38 68,180 62,330 0.3
27/11/2014
18.35
 7,870 18.35 18.35 18.23 4,860 0 0.2
26/11/2014
18.35
 27,040 18.38 18.38 18.19 100 16,500 -0.8
25/11/2014
18.38
 13,480 18.38 18.38 18.23 10,100 5,520 0.2
24/11/2014
18.38
 2,500 18.38 18.38 18.23 52,410 52,000 0.0
21/11/2014
18.38
 2,850 18.38 18.46 18.38 100 2,190 -0.1
20/11/2014
18.38
 18,620 18.58 18.58 18.38 13,350 1,720 0.6
19/11/2014
18.58
 1,300 18.77 18.77 18.58 0 0 0
18/11/2014
18.77
 4,110 18.96 18.96 18.77 0 3,000 -0.1
17/11/2014
18.96
 12,010 19.07 19.15 18.77 7,800 0 0.4
14/11/2014
19.07
 7,020 18.69 19.07 18.38 4,900 0 0.2
13/11/2014
18.69
 3,980 18.69 18.69 18.38 0 0 0
12/11/2014
18.69
 16,740 18.88 18.88 18.69 16,580 0 0.8
11/11/2014
18.88
 22,480 19.15 19.15 18.58 18,420 0 0.9
10/11/2014
19.15
 232,040 18.00 19.15 17.85 201,290 50,000 7.4
07/11/2014
18.00
 2,270 18.38 18.77 18.00 490 0 0.0
06/11/2014
18.38
 12,130 18.58 18.58 18.00 0 0 0
05/11/2014
18.58
 2,990 18.96 18.96 18.38 0 0 0
04/11/2014
18.96
 9,610 18.96 18.96 18.84 9,200 0 0.5
03/11/2014
18.96
 54,960 19.15 19.15 18.96 52,110 0 2.6
31/10/2014
19.15
 39,720 18.77 19.53 18.58 39,010 440 1.9
30/10/2014
18.77
 400 18.77 18.77 18.38 7,830 25,250 -0.8
29/10/2014
18.77
 27,880 18.12 18.77 18.12 7,830 25,000 -0.8
28/10/2014
18.12
 31,720 18.65 18.65 17.66 20,910 27,000 -0.0
27/10/2014
18.65
 13,690 17.54 18.77 17.08 3,790 0 0.2
24/10/2014
17.54
 21,880 17.20 17.62 17.16 1,075,935 1,058,995 0.8
23/10/2014
17.20
 56,980 17.20 17.27 16.85 0 48,280 -2.1
22/10/2014
17.20
 6,480 16.93 17.23 16.85 10 5,820 -0.3
21/10/2014
16.93
 44,300 17.23 17.23 16.85 4,000 44,110 -1.8
20/10/2014
17.23
 44,750 17.16 17.27 16.85 10,600 43,520 -1.5
17/10/2014
17.16
 2,350 17.04 17.20 16.70 590 100 0.0
16/10/2014
17.04
 4,970 17.08 17.08 16.70 20 0 0.0
15/10/2014
17.08
 11,220 17.04 17.08 16.66 0 0 0
14/10/2014
17.04
 3,840 17.04 17.04 16.85 0 0 0
13/10/2014
17.04
 10 17.12 17.12 17.04 0 0 0
10/10/2014
17.12
 35,560 17.04 17.23 16.85 15,550 32,060 -0.7
09/10/2014
17.04
 7,850 17.12 17.12 17.04 25,010 21,000 0.2
08/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
08/10/2014
17.12
 20,820 16.85 17.23 17.04 20,000 10,000 0.4
07/10/2014
16.85
 11,190 16.85 16.85 16.33 0 650 -0.0
06/10/2014
16.85
 8,200 16.85 16.85 16.74 3,020 6,240 -0.1
03/10/2014
16.85
 6,950 16.85 16.85 16.78 80,780 80,560 0.0
02/10/2014
16.85
 13,730 16.85 16.85 16.78 0 8,920 -0.4
01/10/2014
16.85
 26,110 17.04 17.04 16.81 20 25,800 -1.2
30/09/2014
17.04
 20 16.85 17.04 16.85 75,608 75,608 0
29/09/2014
16.85
 15,150 16.85 17.41 16.85 100 15,120 -0.7
26/09/2014
16.85
 52,860 16.48 17.60 16.81 21,650 48,440 -1.2
25/09/2014
16.48
 4,190 16.78 16.78 16.48 153,718 155,518 -0.1
24/09/2014
16.78
 25,570 16.78 16.81 16.78 27,680 51,970 -1.1
23/09/2014
16.78
 120 16.81 16.81 16.66 338,550 338,450 0.0
22/09/2014
16.81
 1,210 16.81 16.81 16.66 23,590 22,950 0.0
19/09/2014
16.81
 14,580 16.48 16.81 16.51 69,050 64,780 0.2
18/09/2014
16.48
 11,020 16.66 16.66 16.48 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |