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)
21/11/2013
13.71
 10 13.85 13.85 13.71 0 0 0
20/11/2013
13.85
 50 13.85 13.85 13.85 0 0 0
19/11/2013
13.85
 780 13.85 13.85 13.43 0 0 0
18/11/2013
13.85
 1,000 13.85 13.85 13.85 0 0 0
15/11/2013
13.85
 1,520 13.85 13.99 13.85 0 0 0
14/11/2013
13.85
 1,250 13.85 13.85 13.85 0 0 0
13/11/2013
13.85
 320 13.85 13.85 13.85 0 0 0
12/11/2013
13.85
 2,070 13.99 13.99 13.02 0 520 -0.0
11/11/2013
13.99
 0 13.99 13.99 13.99 0 0 0
08/11/2013
13.99
 2,400 13.85 13.99 13.99 2,000 0 0.1
07/11/2013
13.85
 8,000 13.85 13.85 13.85 7,900 0 0.4
06/11/2013
13.85
 1,110 13.85 13.85 13.71 0 0 0
05/11/2013
13.85
 0 13.85 13.85 13.85 0 0 0
04/11/2013
13.85
 10 14.26 14.26 13.85 0 0 0
01/11/2013
14.26
 2,500 14.26 14.26 14.26 2,500 0 0.1
31/10/2013
14.26
 3,050 13.99 14.26 13.85 20 0 0.0
30/10/2013
13.99
 10 13.99 13.99 13.99 0 0 0
29/10/2013
13.99
 920 13.43 13.99 13.99 0 0 0
28/10/2013
13.43
 30 14.12 14.12 13.43 0 0 0
25/10/2013
14.12
 2,030 14.12 14.12 13.85 1,000 0 0.1
24/10/2013
14.12
 0 14.12 14.12 14.12 0 0 0
23/10/2013
14.12
 50 14.12 14.12 14.12 0 0 0
22/10/2013
14.12
 6,440 14.12 14.12 13.35 0 5,400 -0.3
21/10/2013
14.12
 4,610 13.99 14.26 13.99 2,300 0 0.1
18/10/2013
13.99
 1,010 13.99 13.99 13.99 0 0 0
17/10/2013
13.99
 10 13.99 13.99 13.99 0 0 0
16/10/2013
13.99
 1,230 13.85 13.99 13.35 0 0 0
15/10/2013
13.85
 2,630 13.29 13.85 13.32 0 0 0
14/10/2013
13.29
 20,590 13.85 13.85 13.29 10,000 15,000 -0.2
11/10/2013
13.85
 49,540 13.43 13.85 13.85 49,540 15,000 1.7
10/10/2013
13.43
 20,430 13.99 13.99 13.43 19,810 20,000 -0.0
09/10/2013
13.99
 17,610 13.85 13.99 13.29 13,930 0 0.7
08/10/2013
13.85
 8,550 13.29 13.85 12.74 0 0 0
07/10/2013
13.29
 10,460 13.29 13.29 12.46 870 0 0.0
04/10/2013
13.29
 3,610 12.60 13.29 12.35 121,041 0 5.7
03/10/2013
12.60
 4,010 12.46 12.60 12.60 0 0 0
02/10/2013
12.46
 2,520 12.46 12.46 12.19 51,500 50,000 0.1
01/10/2013
12.46
 730 12.46 12.46 12.21 0 0 0
30/09/2013
12.46
 6,630 12.32 12.46 11.91 0 0 0
27/09/2013
12.32
 3,600 12.19 12.43 11.77 1,080 0 0.0
26/09/2013
12.19
 4,020 11.99 12.19 11.91 0 0 0
25/09/2013
11.99
 6,400 11.63 11.99 11.52 5,000 0 0.2
24/09/2013
11.63
 20 11.63 11.63 11.63 0 0 0
23/09/2013
11.63
 1,200 11.83 11.83 11.63 0 0 0
20/09/2013
11.83
 4,830 11.71 11.83 11.08 0 0 0
19/09/2013
11.71
 27,430 10.97 11.71 11.30 73,575 73,575 0
18/09/2013
10.97
 530 11.77 11.77 10.97 0 0 0
17/09/2013
11.77
 130 11.35 11.80 11.33 0 0 0
16/09/2013
11.35
 3,020 11.85 11.85 11.33 0 0 0
13/09/2013
11.85
 4,460 11.35 11.85 11.85 0 0 0
12/09/2013
11.35
 1,220 11.35 11.35 11.35 0 0 0
11/09/2013
11.35
 7,060 11.35 11.35 11.08 75,000 75,000 0
10/09/2013
11.35
 72,060 11.33 11.35 11.30 98,550 27,000 2.9
09/09/2013
11.33
 1,430 11.33 11.33 11.33 1,400 0 0.1
06/09/2013
11.33
 470 11.35 11.35 10.94 0 0 0
05/09/2013
11.35
 210 11.35 11.35 11.08 70 0 0.0
04/09/2013
11.35
 0 10.69 11.35 11.35 0 0 0
03/09/2013
10.69
 53,210 11.33 11.35 10.69 91,000 43,120 2.0
30/08/2013
11.33
 3,840 11.35 11.35 11.33 75,145 27,880 1.9
29/08/2013
11.35
 850 11.11 11.35 11.11 0 0 0
28/08/2013
11.11
 1,620 11.49 11.49 11.11 0 0 0
27/08/2013
11.49
 2,210 11.24 11.49 10.94 0 0 0
26/08/2013
11.24
 650 10.80 11.24 10.83 0 0 0
23/08/2013
10.80
 32,910 11.49 11.49 10.80 15,630 10,000 0.2
22/08/2013
11.49
 9,800 11.49 11.49 11.08 200 0 0.0
21/08/2013
11.49
 1,830 11.49 11.63 11.35 0 970 -0.0
20/08/2013
11.49
 2,010 11.49 11.63 11.49 0 0 0
19/08/2013
11.49
 11,940 11.63 11.91 11.49 0 0 0
16/08/2013
11.63
 10,850 11.63 11.63 11.41 1,500 20 0.1
15/08/2013
11.63
 13,240 12.19 12.19 11.63 0 60 -0.0
14/08/2013
12.19
 14,390 11.63 12.19 11.47 500 0 0.0
13/08/2013
11.63
 22,450 11.63 11.77 11.63 0 0 0
12/08/2013
11.63
 4,810 11.91 11.91 11.49 0 0 0
09/08/2013
11.91
 10 11.66 11.91 11.91 0 0 0
08/08/2013
11.66
 9,280 12.10 12.10 11.66 4,940 400 0.2
07/08/2013
12.10
 13,130 12.10 12.10 11.63 0 0 0
06/08/2013
12.10
 2,480 12.43 12.43 11.83 0 1,810 -0.1
05/08/2013
12.43
 5,430 12.19 12.68 11.63 0 0 0
02/08/2013
12.19
 3,990 11.91 12.19 11.63 0 0 0
01/08/2013
11.91
 8,790 12.74 12.74 11.91 500 2,900 -0.1
31/07/2013
12.74
 3,260 12.74 13.04 12.24 0 0 0
30/07/2013
12.74
 8,080 13.04 13.04 12.19 4,530 890 0.2
29/07/2013
13.04
 220 13.04 13.04 13.04 0 0 0
26/07/2013
13.04
 6,630 12.99 13.07 12.10 100,630 79,000 1.0
25/07/2013
12.99
 680 13.10 13.10 12.46 45,310 45,000 0.0
24/07/2013
13.10
 170 12.74 13.10 12.49 0 0 0
23/07/2013
12.74
 28,120 12.43 12.74 11.63 36,000 43,290 -0.3
22/07/2013
12.43
 11,520 12.30 12.43 11.49 37,980 0 1.7
19/07/2013
12.30
 7,790 12.16 12.32 12.16 52,847 0 2.4
18/07/2013
12.16
 12,720 11.77 12.16 11.91 104,920 1,810 4.5
17/07/2013
11.77
 33,530 11.22 11.77 10.69 0 4,550 -0.2
16/07/2013
11.22
 7,970 10.58 11.27 10.58 173,070 170,000 0.1
15/07/2013
10.58
 30 11.08 11.49 10.58 0 0 0
12/07/2013
11.08
 3,710 11.08 11.08 11.08 3,710 0 0.1
11/07/2013
11.08
 4,170 11.08 11.35 10.99 3,820 0 0.2
10/07/2013
11.08
 40 11.08 11.08 11.05 0 0 0
09/07/2013
11.08
 4,990 11.05 11.08 11.05 0 0 0
08/07/2013
11.05
 40,600 10.52 11.05 10.52 36,870 0 1.4
05/07/2013
10.52
 24,110 10.66 10.66 10.52 24,100 0 0.9
04/07/2013
10.66
 24,920 10.77 10.77 10.52 122,870 106,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |