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
(2024-08-20) 		-0.05 -0.48% 243,100 -11,800 -0.1
10.25
10.45
10.40
2 tháng
(2024-07-22) 		-0.55 -5.02% 982,000 -17,735 -0.2
10.15
10.95
10.40
3 tháng
(2024-06-21) 		-0.60 -5.45% 2,201,700 -429,335 -4.7
10.15
11.05
10.40
6 tháng
(2024-03-25) 		-1.02 -8.95% 10,248,600 -4,052,035 -51.0
10.15
12.44
10.40
12 tháng
(2023-09-25) 		-3.10 -22.98% 12,442,200 -4,169,315 -52.3
10.15
13.77
10.40
24 tháng
(2022-09-30) 		-2.11 -16.85% 24,961,100 -3,654,803 -37.3
9.63
19.08
10.40
36 tháng
(2021-10-05) 		3.05 41.59% 30,386,100 -3,891,906 -40.3
6.85
19.08
10.40
60 tháng
(2019-10-16) 		1.80 20.89% 42,571,600 -7,014,716 -73.1
5.02
19.08
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
3.73
 2,050 3.73 3.73 3.55 0 0 0
30/06/2011
3.73
 21,720 3.60 3.73 3.43 0 0 0
29/06/2011
3.60
 220 3.60 3.73 3.56 0 0 0
28/06/2011
3.60
 11,360 3.45 3.60 3.56 0 0 0
27/06/2011
3.45
 270 3.56 3.72 3.45 90 0 0.0
24/06/2011
3.56
 1,930 3.75 3.75 3.56 870 0 0.0
23/06/2011
3.75
 2,880 3.67 3.75 3.75 880 0 0.0
22/06/2011
3.67
 3,450 3.82 3.90 3.67 1,130 0 0.0
21/06/2011
3.82
 12,330 3.79 3.90 3.65 4,810 0 0.1
20/06/2011
3.79
 3,650 3.79 3.79 3.60 0 0 0
17/06/2011
3.79
 43,730 3.65 3.82 3.68 36,850 10,000 0.6
16/06/2011
3.65
 3,200 3.60 3.65 3.60 0 0 0
15/06/2011
3.60
 4,520 3.50 3.63 3.50 1,500 0 0.0
14/06/2011
3.50
 69,460 3.34 3.50 3.21 30,140 0 0.6
13/06/2011
3.34
 5,150 3.23 3.38 3.11 710 0 0.0
10/06/2011
3.23
 12,660 3.11 3.24 2.99 0 0 0
09/06/2011
3.11
 31,200 3.04 3.16 2.90 4,390 0 0.1
08/06/2011
3.04
 18,800 2.90 3.04 2.85 0 0 0
07/06/2011
2.90
 4,760 2.95 3.07 2.90 0 0 0
06/06/2011
2.95
 11,550 2.82 2.95 2.70 0 0 0
03/06/2011
2.82
 53,780 2.82 2.95 2.78 0 0 0
02/06/2011
2.82
 46,560 2.70 2.82 2.80 0 150 -0.0
01/06/2011
2.70
 26,200 2.58 2.70 2.60 0 10,000 -0.2
31/05/2011
2.58
 18,510 2.46 2.58 2.46 8,660 0 0.1
30/05/2011
2.46
 53,610 2.36 2.46 2.38 30,000 0 0.4
27/05/2011
2.36
 28,170 2.48 2.60 2.36 150 0 0.0
26/05/2011
2.48
 3,840 2.55 2.66 2.43 0 0 0
25/05/2011
2.55
 12,560 2.66 2.66 2.55 10,000 0 0.2
24/05/2011
2.66
 4,380 2.80 2.80 2.66 0 0 0
23/05/2011
2.80
 4,650 2.94 2.94 2.80 0 0 0
20/05/2011
2.94
 21,040 2.85 2.99 2.72 0 0 0
19/05/2011
2.85
 2,100 2.97 2.97 2.85 0 0 0
18/05/2011
2.97
 5,010 2.94 2.97 2.82 0 0 0
17/05/2011
2.94
 7,510 3.06 3.06 2.94 0 0 0
16/05/2011
3.06
 4,600 3.12 3.12 3.06 0 0 0
13/05/2011
3.12
 1,080 3.06 3.12 3.06 0 0 0
12/05/2011
3.06
 320 3.07 3.17 3.06 0 0 0
11/05/2011
3.07
 2,100 3.11 3.11 3.07 0 1,800 -0.0
10/05/2011
3.11
 23,600 3.06 3.14 3.06 2,000 0 0.0
09/05/2011
3.06
 3,500 3.09 3.09 3.02 2,900 0 0.1
06/05/2011
3.09
 3,490 3.06 3.11 3.07 980 0 0.0
05/05/2011
3.06
 6,360 3.19 3.23 3.06 0 0 0
04/05/2011
3.19
 2,320 3.16 3.31 3.19 1,760 0 0.0
29/04/2011
3.16
 5,550 3.06 3.17 3.12 3,550 0 0.1
28/04/2011
3.06
 2,050 3.12 3.14 3.06 900 0 0.0
27/04/2011
3.12
 3,410 3.09 3.12 3.09 3,370 0 0.1
26/04/2011
3.09
 5,640 3.06 3.14 3.06 0 0 0
25/04/2011
3.06
 8,250 3.11 3.21 3.06 0 0 0
22/04/2011
3.11
 10,840 3.26 3.26 3.11 200 200 0
21/04/2011
3.26
 8,700 3.43 3.43 3.26 8,000 0 0.2
20/04/2011
3.43
 0 3.43 3.43 3.43 0 0 0
19/04/2011
3.43
 260 3.36 3.43 3.43 0 0 0
18/04/2011
3.36
 380 3.39 3.39 3.29 0 0 0
15/04/2011
3.39
 28,580 3.56 3.56 3.39 0 2,970 -0.1
14/04/2011
3.56
 520 3.60 3.60 3.56 0 0 0
13/04/2011
3.60
 5,700 3.79 3.79 3.60 0 0 0
08/04/2011
3.79
 2,260 3.90 3.90 3.79 0 0 0
07/04/2011
3.90
 5,010 3.90 3.90 3.90 0 0 0
06/04/2011
3.90
 2,000 3.90 3.90 3.90 0 70 -0.0
05/04/2011
3.90
 10,240 3.87 4.02 3.73 1,000 0 0.0
04/04/2011
3.87
 45,410 4.06 4.24 3.87 0 2,000 -0.0
01/04/2011
4.06
 2,220 4.04 4.07 3.99 0 0 0
31/03/2011
4.04
 31,110 3.97 4.09 4.02 0 110 -0.0
30/03/2011
3.97
 9,180 4.18 4.18 3.97 0 0 0
29/03/2011
4.18
 79,220 4.09 4.18 4.07 0 0 0
28/03/2011
4.09
 48,720 4.02 4.12 4.07 0 0 0
25/03/2011
4.02
 52,490 3.95 4.04 3.95 0 0 0
24/03/2011
3.95
 87,730 3.90 4.06 3.92 0 0 0
23/03/2011
3.90
 99,210 4.01 4.01 3.90 2,000 22,010 -0.5
22/03/2011
4.01
 68,710 4.07 4.09 3.94 0 0 0
21/03/2011
4.07
 76,510 4.06 4.14 4.06 0 0 0
18/03/2011
4.06
 13,310 4.24 4.31 4.04 0 0 0
17/03/2011
4.24
 1,160 4.16 4.35 4.24 0 0 0
16/03/2011
4.16
 60 4.36 4.40 4.16 0 0 0
15/03/2011
4.36
 16,210 4.19 4.36 3.99 0 10,700 -0.3
14/03/2011
4.19
 4,790 4.40 4.40 4.19 0 4,290 -0.1
11/03/2011
4.40
 34,310 4.40 4.41 4.36 0 10,100 -0.3
10/03/2011
4.40
 510 4.29 4.40 4.29 0 0 0
09/03/2011
4.29
 0 4.29 4.29 4.29 0 0 0
08/03/2011
4.29
 1,010 4.24 4.29 4.29 0 0 0
07/03/2011
4.24
 860 4.41 4.41 4.19 0 0 0
04/03/2011
4.41
 20 4.31 4.41 4.41 0 0 0
03/03/2011
4.31
 116,450 4.53 4.53 4.31 0 0 0
02/03/2011
4.53
 22,810 4.33 4.53 4.12 0 0 0
01/03/2011
4.33
 590 4.38 4.38 4.21 0 390 -0.0
28/02/2011
4.38
 30 4.26 4.38 4.16 0 0 0
25/02/2011
4.26
 275,610 4.26 4.26 4.06 0 0 0
24/02/2011
4.26
 254,540 4.48 4.48 4.26 0 0 0
23/02/2011
4.48
 31,510 4.41 4.48 4.24 0 0 0
22/02/2011
4.41
 3,390 4.63 4.63 4.41 50 0 0.0
21/02/2011
4.63
 7,120 4.63 4.72 4.41 0 0 0
18/02/2011
4.63
 1,940 4.75 4.75 4.63 0 0 0
17/02/2011
4.75
 36,450 4.80 4.84 4.75 0 0 0
16/02/2011
4.80
 22,730 4.94 5.04 4.80 0 0 0
15/02/2011
4.94
 2,650 5.04 5.04 4.92 0 0 0
14/02/2011
5.04
 6,280 5.09 5.09 4.92 0 0 0
11/02/2011
5.09
 13,600 5.08 5.09 5.08 0 0 0
10/02/2011
5.08
 5,100 5.09 5.09 5.08 0 0 0
09/02/2011
5.09
 2,420 5.11 5.11 5.02 0 0 0
08/02/2011
5.11
 420 5.02 5.11 5.11 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |