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)
17/09/2014
16.66
 5,810 16.66 16.81 16.66 60,000 60,000 0
16/09/2014
16.66
 8,130 16.78 16.78 16.33 0 3,000 -0.1
15/09/2014
16.78
 10,000 16.66 16.78 16.48 55,210 55,000 0.0
12/09/2014
16.66
 2,840 16.66 16.66 16.51 200,000 200,000 0
11/09/2014
16.66
 24,560 16.70 16.81 16.59 2,020 21,250 -0.9
10/09/2014
16.70
 10,160 16.66 16.70 16.70 20 0 0.0
09/09/2014
16.66
 16,520 16.85 16.85 16.66 4,230 1,000 0.1
08/09/2014
16.85
 1,130 16.85 16.89 16.74 870 0 0.0
05/09/2014
16.85
 5,480 16.10 17.00 16.10 2,422,349 2,420,369 0.1
04/09/2014
16.10
 45,040 16.78 17.00 16.10 69,100 84,900 -0.7
03/09/2014
16.78
 29,220 16.85 17.04 16.78 3,520 24,750 -1.0
29/08/2014
16.85
 38,640 16.85 16.93 16.85 0 32,940 -1.5
28/08/2014
16.85
 30,700 17.00 17.00 16.78 0 22,080 -1.0
27/08/2014
17.00
 1,380 16.85 17.60 16.85 0 50 -0.0
26/08/2014
16.85
 16,860 16.85 17.23 16.85 0 15,660 -0.7
25/08/2014
16.85
 64,510 16.85 17.41 16.85 1,500 44,680 -1.9
22/08/2014
16.85
 1,240 16.85 16.85 16.78 0 0 0
21/08/2014
16.85
 40 16.85 16.85 16.85 0 0 0
20/08/2014
16.85
 300 16.93 16.93 16.85 0 0 0
19/08/2014
16.93
 910 16.85 17.19 16.85 0 610 -0.0
18/08/2014
16.85
 450 16.85 17.04 16.85 0 0 0
15/08/2014
16.85
 7,120 16.85 17.04 16.74 0 5,000 -0.2
14/08/2014
16.85
 15,300 16.96 17.04 16.85 3,000 13,000 -0.5
13/08/2014
16.96
 3,140 16.85 16.96 16.85 3,130 0 0.1
12/08/2014
16.85
 9,250 16.70 16.85 16.48 6,440 8,030 -0.1
11/08/2014
16.70
 22,750 16.85 17.00 16.66 6,005,000 6,003,100 0.1
08/08/2014
16.85
 2,020 16.85 17.19 16.85 2,000 0 0.1
07/08/2014
16.85
 10,090 17.23 17.23 16.85 9,190 0 0.4
06/08/2014
17.23
 1,930 17.00 17.23 17.15 1,920 0 0.1
05/08/2014
17.00
 820 16.85 17.00 16.85 810 0 0.0
04/08/2014
16.85
 9,040 17.00 17.04 15.88 65,450 63,780 0.1
01/08/2014
17.00
 10 17.15 17.15 17.00 0 10 -0.0
31/07/2014
17.15
 460 16.93 17.15 17.15 0 0 0
30/07/2014
16.93
 51,390 17.34 17.34 16.85 49,990 50,000 -0.0
29/07/2014
17.34
 50 17.34 17.34 17.30 0 0 0
28/07/2014
17.34
 1,290 17.04 17.34 16.81 0 0 0
25/07/2014
17.04
 4,730 17.34 17.34 16.14 140 0 0.0
24/07/2014
17.34
 2,610 17.41 17.41 16.85 0 1,600 -0.1
23/07/2014
17.41
 1,030 17.60 17.60 17.41 1,000 0 0.0
22/07/2014
17.60
 1,060 17.94 17.94 17.38 1,020 0 0.0
21/07/2014
17.94
 11,250 17.23 17.94 17.04 120 0 0.0
18/07/2014
17.23
 5,710 16.85 17.23 16.93 2,000 0 0.1
17/07/2014
16.85
 3,990 16.85 16.85 16.55 3,400 0 0.2
16/07/2014
16.85
 6,550 17.04 17.41 16.81 6,520 0 0.3
15/07/2014
17.04
 1,690 16.93 17.04 16.44 1,600 0 0.1
14/07/2014
16.93
 1,510 17.00 17.00 16.10 0 1,500 -0.1
11/07/2014
17.00
 800 17.04 17.23 16.51 670 120 0.0
10/07/2014
17.04
 3,030 17.41 17.41 16.70 900 60 0.0
09/07/2014
17.41
 7,580 16.85 17.41 16.85 7,440 100 0.3
08/07/2014
16.85
 5,040 17.98 17.98 16.78 0 0 0
07/07/2014
17.98
 1,160 16.85 18.01 16.85 105,620 105,090 0.0
04/07/2014
16.85
 16,580 16.55 16.85 16.48 16,060 50 0.7
03/07/2014
16.55
 0 16.55 16.55 16.55 0 0 0
02/07/2014
16.55
 17,310 16.48 16.55 16.10 17,270 14,780 0.1
01/07/2014
16.48
 33,270 16.63 16.63 15.73 24,550 32,770 -0.4
30/06/2014
16.63
 5,110 15.58 16.63 14.49 2,950 0 0.1
27/06/2014
15.58
 19,170 16.66 16.66 15.58 52,480 50,150 0.1
26/06/2014
16.66
 1,420 16.81 16.81 16.66 0 0 0
25/06/2014
16.81
 10 16.81 16.81 16.81 0 0 0
24/06/2014
16.81
 2,880 16.66 16.85 16.66 508,396 508,396 0
23/06/2014
16.66
 2,030 16.66 16.66 16.29 72,020 70,000 0.1
20/06/2014
16.66
 60 16.81 16.81 16.36 0 0 0
19/06/2014
16.81
 4,710 16.48 16.85 16.33 1,690 0 0.1
18/06/2014
16.48
 1,670 16.81 16.81 16.48 0 310 -0.0
17/06/2014
16.81
 570 16.96 16.96 16.44 410 0 0.0
16/06/2014
16.96
 690 17.08 17.08 16.40 100,000 100,000 0
13/06/2014
17.08
 130 16.78 17.08 16.36 0 90 -0.0
12/06/2014
16.78
 1,430 16.78 17.04 16.78 1,400 0 0.1
11/06/2014
16.78
 2,210 16.59 16.85 16.59 2,200 0 0.1
10/06/2014
16.59
 6,420 16.44 16.85 16.44 5,910 10 0.3
09/06/2014
16.44
 6,570 16.85 17.23 16.44 3,300 20 0.1
06/06/2014
16.85
 10 16.74 16.85 16.85 0 0 0
05/06/2014
16.74
 5,300 16.66 17.00 16.44 3,400 10 0.2
04/06/2014
16.66
 8,370 16.85 17.19 16.44 3,170 20 0.1
03/06/2014
16.85
 7,930 16.44 16.85 16.44 6,300 0 0.3
02/06/2014
16.44
 6,110 16.10 17.23 15.77 5,920 0 0.3
30/05/2014
16.10
 3,940 15.54 16.44 15.35 2,160 0 0.1
29/05/2014
15.54
 5,000 16.03 16.85 15.54 1,630 0 0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/05/2014
16.03
 11,120 14.98 16.03 15.28 5,390 0 0.2
27/05/2014
14.98
 270 14.84 14.98 14.27 0 0 0
26/05/2014
14.84
 1,540 14.84 14.84 14.84 1,200 0 0.1
23/05/2014
14.84
 1,230 14.56 15.54 14.27 0 0 0
22/05/2014
14.56
 10,170 14.13 14.56 14.07 79,926 79,876 0.0
21/05/2014
14.13
 48,640 13.99 14.27 13.99 38,330 26,490 0.6
20/05/2014
13.99
 42,590 14.07 14.07 13.99 41,900 35,000 0.3
19/05/2014
14.07
 90 14.07 14.07 13.99 0 60 -0.0
16/05/2014
14.07
 40 14.07 14.13 14.07 0 40 -0.0
15/05/2014
14.07
 16,300 14.13 14.13 13.99 3,100 8,670 -0.3
14/05/2014
14.13
 2,600 13.79 14.41 13.79 0 2,130 -0.1
13/05/2014
13.79
 20 13.85 13.85 13.79 0 0 0
12/05/2014
13.85
 6,090 13.14 14.05 13.57 41,040 730 2.0
09/05/2014
13.14
 25,200 14.13 14.70 13.14 49,760 42,680 0.4
08/05/2014
14.13
 2,280 14.27 14.27 13.28 2,000 1,940 0.0
07/05/2014
14.27
 7,040 14.13 14.27 14.13 6,600 5,020 0.1
06/05/2014
14.13
 39,130 14.56 14.56 14.13 34,000 37,060 -0.2
05/05/2014
14.56
 20 14.13 14.56 14.56 0 0 0
29/04/2014
14.13
 10 13.85 14.13 14.13 0 0 0
28/04/2014
13.85
 4,490 14.13 14.41 13.85 0 4,290 -0.2
25/04/2014
14.13
 2,000 14.13 14.13 14.13 0 0 0
24/04/2014
14.13
 90 13.99 14.13 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |