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)
23/04/2014
13.99
 910 13.85 13.99 13.99 0 0 0
22/04/2014
13.85
 1,230 13.85 13.85 13.85 0 0 0
21/04/2014
13.85
 70 13.85 13.85 13.85 0 0 0
18/04/2014
13.85
 180 14.27 14.27 13.85 100 0 0.0
17/04/2014
14.27
 12,120 14.27 14.27 13.57 1,000 12,090 -0.5
16/04/2014
14.27
 21,170 13.85 14.70 13.00 98,000 97,340 0.0
15/04/2014
13.85
 1,480 13.71 14.13 13.42 0 0 0
14/04/2014
13.71
 5,210 14.41 14.41 13.71 3,000 0 0.2
11/04/2014
14.41
 210 14.27 14.41 14.27 100 0 0.0
10/04/2014
14.27
 3,010 14.70 14.70 14.27 3,000 2,960 0.0
08/04/2014
14.70
 2,700 14.41 14.70 14.41 2,550 800 0.1
07/04/2014
14.41
 11,670 14.41 14.56 14.13 11,320 11,300 0.0
04/04/2014
14.41
 18,750 14.13 14.41 14.02 39,350 20,720 0.9
03/04/2014
14.13
 130 14.13 14.13 14.13 0 0 0
02/04/2014
14.13
 8,170 14.41 14.41 13.91 6,780 0 0.3
01/04/2014
14.41
 20,170 14.56 14.56 14.13 20,000 17,000 0.1
31/03/2014
14.56
 90 14.27 14.56 14.13 0 0 0
28/03/2014
14.27
 90 14.27 14.27 14.27 0 0 0
27/03/2014
14.27
 1,050 14.98 14.98 14.27 0 0 0
26/03/2014
14.98
 1,690 14.98 14.98 14.02 0 0 0
25/03/2014
14.98
 220 15.26 15.26 14.84 0 20 -0.0
24/03/2014
15.26
 4,050 14.98 15.26 14.84 300 210 0.0
21/03/2014
14.98
 100 14.70 14.98 14.70 0 0 0
20/03/2014
14.70
 340 14.70 14.84 14.70 100,000 100,020 -0.0
19/03/2014
14.70
 1,140 14.41 14.70 14.13 0 0 0
18/03/2014
14.41
 49,100 14.41 14.41 14.13 30,950 43,720 -0.6
17/03/2014
14.41
 2,340 14.27 14.41 14.13 0 0 0
14/03/2014
14.27
 9,700 13.99 14.27 13.93 0 0 0
13/03/2014
13.99
 810 13.99 13.99 13.99 0 0 0
12/03/2014
13.99
 600 14.07 14.10 13.99 2,083,500 83,500 96
11/03/2014
14.07
 1,210 14.07 14.07 13.85 76,200 76,000 0.0
10/03/2014
14.07
 640 14.27 14.27 14.07 0 0 0
07/03/2014
14.27
 1,720 14.27 14.41 14.13 27,960 27,960 0
06/03/2014
14.27
 12,570 13.99 14.70 14.02 9,930 0 0.5
05/03/2014
13.99
 12,950 13.99 14.13 13.85 6,250 0 0.3
04/03/2014
13.99
 9,280 13.99 13.99 13.85 0 0 0
03/03/2014
13.99
 1,330 13.82 13.99 13.85 0 0 0
28/02/2014
13.82
 120 13.65 13.82 13.65 10 0 0.0
27/02/2014
13.65
 7,080 13.85 13.85 13.65 0 700 -0.0
26/02/2014
13.85
 940 13.82 13.85 13.76 0 0 0
25/02/2014
13.82
 6,700 13.71 13.82 13.71 0 0 0
24/02/2014
13.71
 5,750 13.57 13.71 13.57 1,170 0 0.1
21/02/2014
13.57
 28,170 13.71 13.71 13.57 37,070 20,000 0.8
20/02/2014
13.71
 6,840 13.79 13.96 13.57 0 0 0
19/02/2014
13.79
 11,760 13.28 13.85 13.28 2,010 0 0.1
18/02/2014
13.28
 4,120 13.23 13.40 13.14 0 0 0
17/02/2014
13.23
 2,020 13.14 13.23 13.06 0 1,100 -0.1
14/02/2014
13.14
 10,090 13.26 13.26 13.14 5,000 0 0.2
13/02/2014
13.26
 20 12.94 13.71 13.26 0 0 0
12/02/2014
12.94
 6,530 13.00 13.14 12.94 1,000 5,410 -0.2
11/02/2014
13.00
 36,500 13.11 13.37 13.00 0 16,380 -0.8
10/02/2014
13.11
 6,640 13.11 13.31 12.72 1,580 0 0.1
07/02/2014
13.11
 11,710 13.14 13.23 12.72 5,500 10,000 -0.2
06/02/2014
13.14
 10,340 13.40 13.40 12.72 100 10,000 -0.5
27/01/2014
13.40
 430 12.86 13.57 12.72 160 100 0.0
24/01/2014
12.86
 26,710 13.42 13.42 12.86 830 17,190 -0.8
23/01/2014
13.42
 1,100 13.42 13.42 13.28 0 0 0
22/01/2014
13.42
 15,100 13.54 13.57 13.00 100 10,200 -0.5
21/01/2014
13.54
 5,420 13.57 13.57 13.48 190 130 0.0
20/01/2014
13.57
 40 13.54 13.99 13.57 0 0 0
17/01/2014
13.54
 2,930 13.57 14.07 13.54 88,880 88,970 -0.0
16/01/2014
13.57
 7,780 13.65 14.10 13.57 830 0 0.0
15/01/2014
13.65
 7,680 13.68 13.82 13.57 750 850 -0.0
14/01/2014
13.68
 440 14.13 14.13 13.59 0 30 -0.0
13/01/2014
14.13
 1,190 14.02 14.13 13.59 0 0 0
10/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2014
14.02
 1,030 13.76 14.10 14.02 20 0 0.0
09/01/2014
13.76
 38,830 13.57 13.82 13.02 1,135,500 38,230 52.7
08/01/2014
13.57
 11,420 13.85 13.85 13.57 6,600 9,570 -0.1
07/01/2014
13.85
 6,490 13.85 13.85 13.85 5,850 6,490 -0.0
06/01/2014
13.85
 440 13.85 13.85 13.85 310 440 -0.0
03/01/2014
13.85
 4,210 13.99 14.40 13.85 0 4,200 -0.2
02/01/2014
13.99
 170 14.26 14.26 13.99 0 0 0
31/12/2013
14.26
 200 14.26 14.26 14.26 0 0 0
30/12/2013
14.26
 2,310 14.40 14.40 13.74 0 0 0
27/12/2013
14.40
 10 14.12 14.40 14.40 0 0 0
26/12/2013
14.12
 1,020 13.99 14.12 13.99 0 0 0
25/12/2013
13.99
 430 13.85 13.99 13.85 0 200 -0.0
24/12/2013
13.85
 34,480 13.85 14.68 13.85 31,050 24,340 0.3
23/12/2013
13.85
 4,270 14.82 14.82 13.85 2,440 0 0.1
20/12/2013
14.82
 8,430 13.85 14.82 13.71 7,570 0 0.4
19/12/2013
13.85
 5,140 13.60 13.85 12.74 0 4,800 -0.2
18/12/2013
13.60
 210 13.79 13.79 13.49 140 0 0.0
17/12/2013
13.79
 210 13.85 14.54 13.60 0 0 0
16/12/2013
13.85
 5,590 13.57 14.12 13.57 5,000 0 0.2
13/12/2013
13.57
 560 13.85 14.82 12.88 0 0 0
12/12/2013
13.85
 300 13.57 13.85 13.57 0 0 0
11/12/2013
13.57
 1,090 13.57 13.57 12.63 214,000 214,000 0
10/12/2013
13.57
 110 13.85 13.85 13.57 0 0 0
09/12/2013
13.85
 1,850 13.57 13.85 13.57 0 0 0
06/12/2013
13.57
 60 13.57 13.85 13.57 0 0 0
05/12/2013
13.57
 2,010 13.57 13.57 13.29 0 0 0
04/12/2013
13.57
 320 13.82 13.82 13.29 0 0 0
03/12/2013
13.82
 10 13.82 13.82 13.82 0 0 0
02/12/2013
13.82
 10 13.85 13.85 13.82 0 0 0
29/11/2013
13.85
 0 13.85 13.85 13.85 486,833 486,833 0
28/11/2013
13.85
 4,710 13.85 13.85 13.71 114,400 110,000 0.2
27/11/2013
13.85
 1,280 13.57 13.85 13.07 0 0 0
26/11/2013
13.57
 170 13.71 13.71 13.57 0 0 0
25/11/2013
13.71
 570 13.85 13.85 13.71 550 0 0.0
22/11/2013
13.85
 210 13.71 13.85 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |