CTCP Ánh Dương Việt Nam (vns)

10.40
0.10
(0.97%)
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)
14/02/2023
12.47
 2,200 12.61 12.61 11.92 0 0 -0.0
13/02/2023
12.61
 1,800 12.78 12.78 12.27 0 0 -0.0
10/02/2023
12.78
 2,700 12.65 12.89 12.54 0 300 -0.0
09/02/2023
12.65
 100 12.75 12.75 12.65 0 0 -0.0
08/02/2023
12.75
 700 12.54 12.75 12.54 0 600 -0.0
07/02/2023
12.54
 9,900 12.85 12.85 12.23 0 0 -0.0
06/02/2023
12.85
 1,000 12.72 12.85 12.72 0 100 -0.0
03/02/2023
12.72
 200 12.72 12.72 12.72 200 0 0.0
02/02/2023
12.72
 11,200 12.61 12.75 12.13 0 0 0.0
01/02/2023
12.61
 23,800 12.85 12.85 12.16 0 0 0.0
31/01/2023
12.85
 28,000 12.85 12.85 12.68 0 0 0.0
30/01/2023
12.85
 39,600 12.99 13.10 12.82 800 0 0.0
27/01/2023
12.99
 30,900 12.58 13.10 12.68 0 800 -0.0
19/01/2023
12.58
 28,100 11.78 12.58 12.20 0 100 -0.0
18/01/2023
11.78
 18,000 12.27 12.44 11.78 0 0 0.0
17/01/2023
12.27
 9,600 12.13 12.47 11.92 0 0 0.0
16/01/2023
12.13
 6,100 12.13 12.33 12.13 200 0 0.0
13/01/2023
12.13
 1,500 11.95 12.13 12.06 0 0 0.0
12/01/2023
11.95
 400 12.13 12.13 11.95 0 0 0.0
11/01/2023
12.13
 0 12.13 12.13 12.13 0 0 0.0
10/01/2023
12.13
 200 12.27 12.27 12.13 100 0 0.0
09/01/2023
12.27
 100 11.78 12.27 12.27 0 0 0.4
06/01/2023
11.78
 6,700 11.78 11.78 11.43 0 0 0.0
05/01/2023
11.78
 1,100 11.99 11.99 11.78 0 0 0.0
04/01/2023
11.99
 300 12.06 12.06 11.99 0 0 0.0
03/01/2023
12.06
 400 11.92 12.06 12.02 0 0 0.0
30/12/2022
11.92
 500 12.02 12.09 11.36 0 0 0.0
29/12/2022
12.02
 5,400 12.09 12.09 11.43 500 0 0.0
28/12/2022
12.09
 200 11.95 12.09 12.09 0 0 1.1
27/12/2022
11.95
 8,300 12.13 12.13 11.40 0 0 1.1
26/12/2022
12.13
 23,100 11.78 12.47 11.78 0 0 1.1
23/12/2022
11.78
 1,100 12.02 12.02 11.33 0 0 1.1
22/12/2022
12.02
 600 11.29 12.06 12.02 0 0 1.1
21/12/2022
11.29
 83,300 12.02 12.02 11.19 69,700 0 1.1
20/12/2022
12.02
 3,500 12.37 12.37 11.54 0 0 -0.0
19/12/2022
12.37
 1,300 11.78 12.47 11.29 0 700 -0.0
16/12/2022
11.78
 7,300 12.27 12.27 11.54 6,500 0 0.1
15/12/2022
12.27
 6,700 12.30 12.30 11.47 0 0 0.4
14/12/2022
12.30
 1,000 12.09 12.40 11.43 0 0 0.4
13/12/2022
12.09
 25,500 12.09 12.44 12.09 25,000 0 0.4
12/12/2022
12.09
 1,100 11.78 12.47 12.09 500 0 0.0
09/12/2022
11.78
 31,200 11.64 11.78 11.57 25,000 0 0.4
08/12/2022
11.64
 17,100 11.68 11.75 11.36 15,300 13,600 0.0
07/12/2022
11.68
 2,900 11.75 12.02 11.02 0 0 -0.0
06/12/2022
11.75
 3,400 11.71 11.75 11.05 0 400 -0.0
05/12/2022
11.71
 35,100 11.47 11.71 11.40 20,600 0 0.3
02/12/2022
11.47
 43,800 12.09 12.09 11.33 30,000 100 0.5
01/12/2022
12.09
 12,400 12.06 12.16 11.29 600 0 0.0
30/11/2022
12.06
 11,700 11.78 12.44 11.23 0 400 -0.0
29/11/2022
11.78
 100 11.12 11.78 11.78 0 0 -0.0
28/11/2022
11.12
 8,800 10.43 11.12 10.46 0 0 -0.0
25/11/2022
10.43
 1,700 11.05 11.05 10.36 0 0 -0.0
24/11/2022
11.05
 3,600 11.43 11.43 10.64 0 0 -0.0
23/11/2022
11.43
 700 11.09 11.43 10.53 0 500 -0.0
22/11/2022
11.09
 44,800 11.09 11.64 10.32 20,000 900 0.3
21/11/2022
11.09
 500 10.95 11.36 10.26 100 0 0.0
18/11/2022
10.95
 1,200 10.67 11.09 9.94 0 0 0.0
17/11/2022
10.67
 400 10.22 10.74 10.67 0 0 0.0
16/11/2022
10.22
 100 9.63 10.22 10.22 0 0 0.0
15/11/2022
9.63
 6,100 9.70 9.70 9.04 1,000 300 0.0
14/11/2022
9.70
 58,600 10.05 10.05 9.35 22,600 0 0.3
11/11/2022
10.05
 8,900 10.74 10.81 10.05 500 0 0.0
10/11/2022
10.74
 68,000 11.12 11.12 10.36 40,000 0 0.6
09/11/2022
11.12
 26,000 11.12 11.50 10.46 0 0 0.1
08/11/2022
11.12
 3,300 11.61 11.61 11.12 0 0 0.1
07/11/2022
11.61
 11,100 11.57 11.64 10.95 8,100 0 0.1
04/11/2022
11.57
 13,600 11.71 11.71 11.16 0 0 0.3
03/11/2022
11.71
 5,900 11.99 11.99 11.71 0 0 0.3
02/11/2022
11.99
 6,700 11.71 12.40 10.98 0 0 0.3
01/11/2022
11.71
 7,000 11.71 12.09 11.71 0 0 0.3
31/10/2022
11.71
 7,200 11.81 11.81 11.71 0 0 0.3
28/10/2022
11.81
 15,200 12.47 12.78 11.68 0 0 0.3
27/10/2022
12.47
 4,000 12.51 12.51 11.81 0 0 0
26/10/2022
12.51
 23,200 12.61 12.61 11.75 0 0 0
25/10/2022
12.61
 52,800 13.20 13.20 12.30 14,400 0 0.3
24/10/2022
13.20
 15,800 14.17 14.17 13.20 0 0 0
21/10/2022
14.17
 33,800 15.21 15.21 14.17 0 0 0
20/10/2022
15.21
 65,100 14.55 15.45 14.90 0 5,600 -0.1
19/10/2022
14.55
 37,300 13.93 14.55 13.96 0 0 0
18/10/2022
13.93
 9,100 14.00 14.69 13.93 0 0 0.0
17/10/2022
14.00
 69,300 13.30 14.14 12.68 1,400 0 0.0
14/10/2022
13.30
 4,300 13.37 13.37 12.82 0 0 0.0
13/10/2022
13.37
 7,100 13.10 13.72 12.23 0 0 0.0
12/10/2022
13.10
 11,000 12.78 13.17 12.82 0 0 0.0
11/10/2022
12.78
 3,400 12.78 12.82 12.20 0 0 0.0
10/10/2022
12.78
 20,900 12.61 12.82 11.78 500 0 0.0
07/10/2022
12.61
 9,700 13.03 13.03 12.16 0 100 -0.0
06/10/2022
13.03
 5,100 13.34 13.62 12.85 0 0 -0.0
05/10/2022
13.34
 5,000 12.85 13.48 12.82 0 0 -0.0
04/10/2022
12.85
 3,600 12.82 13.65 12.37 0 0 -0.0
03/10/2022
12.82
 5,100 12.51 13.13 12.27 0 0 -0.0
30/09/2022
12.51
 14,500 13.10 13.58 12.37 0 0 -0.0
29/09/2022
13.10
 3,100 13.30 14.07 13.10 0 0 -0.0
28/09/2022
13.30
 73,200 13.69 13.72 12.75 0 0 -0.0
27/09/2022
13.69
 52,000 14.17 14.17 13.58 0 2,200 -0.0
26/09/2022
14.17
 27,900 15.21 15.21 14.17 0 0 0.3
23/09/2022
15.21
 21,800 15.38 15.38 14.62 11,800 0 0.3
22/09/2022
15.38
 22,200 15.11 15.45 14.93 0 30 -0.0
21/09/2022
15.11
 34,700 14.97 15.11 14.55 0 0 -0.1
20/09/2022
14.97
 24,800 14.97 15.18 14.34 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |