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)
19/09/2022
14.97
 22,400 15.70 15.70 14.69 0 2,600 -0.1
16/09/2022
15.70
 122,100 15.56 15.87 15.24 400 0 0.0
15/09/2022
15.56
 49,400 14.86 15.73 14.76 0 46 -0.0
14/09/2022
14.86
 13,100 14.93 15.04 14.55 0 0 -0.0
13/09/2022
14.93
 216,900 14.76 14.93 14.00 18,700 17 -0.0
12/09/2022
14.76
 158,600 14.21 14.90 14.31 3,200 110 -0.0
09/09/2022
14.21
 90,100 14.14 14.27 13.65 0 0 -0.0
08/09/2022
14.14
 179,300 14.59 14.83 14.07 500 2,600 -0.0
07/09/2022
14.59
 183,500 13.96 14.93 14.00 500 5,000 -0.1
06/09/2022
13.96
 296,100 13.06 13.96 13.30 800 8,000 -0.1
05/09/2022
13.06
 226,400 12.23 13.06 11.78 0 127,900 -2.4
31/08/2022
12.23
 16,200 11.78 12.23 11.64 3,100 900 0.0
30/08/2022
11.78
 24,900 12.23 12.68 11.78 0 0 0.2
29/08/2022
12.23
 24,100 11.75 12.23 11.50 13,200 0 0.2
26/08/2022
11.75
 35,600 11.57 11.75 11.43 9,900 17,900 -0.1
25/08/2022
11.57
 3,700 11.50 11.64 11.50 0 0 -0.0
24/08/2022
11.50
 15,200 11.54 11.75 11.43 0 0 -0.0
23/08/2022
11.54
 29,700 11.78 11.78 11.43 0 0 -0.0
22/08/2022
11.78
 28,700 12.20 12.20 11.36 0 0 -0.0
19/08/2022
12.20
 4,300 12.33 12.47 11.75 0 0 -0.0
18/08/2022
12.33
 173,900 11.71 12.47 11.23 0 300 -0.0
17/08/2022
11.71
 21,800 11.92 11.92 11.50 0 0 0.0
16/08/2022
11.92
 27,700 12.23 12.23 11.64 0 0 0.0
15/08/2022
12.23
 300 12.20 12.37 12.23 0 0 0.0
12/08/2022
12.20
 27,100 12.02 12.20 11.78 0 0 0.0
11/08/2022
12.02
 26,900 12.23 12.23 12.02 0 0 0.0
10/08/2022
12.23
 29,400 12.27 12.47 11.99 2,600 0 0.0
09/08/2022
12.27
 24,100 12.40 12.96 12.27 0 0 0.1
08/08/2022
12.40
 120,300 11.61 12.40 12.13 5,400 1,000 0.1
05/08/2022
11.61
 62,500 10.88 11.61 10.88 5,800 5,500 0.0
04/08/2022
10.88
 41,100 10.84 10.88 10.81 22,700 0 0.4
03/08/2022
10.84
 72,600 10.81 10.95 10.78 15,400 14,800 0.0
02/08/2022
10.81
 89,200 10.71 10.81 10.64 33,900 29,600 0.1
01/08/2022
10.71
 111,000 10.53 10.71 10.26 18,000 0 0.3
29/07/2022
10.53
 21,900 10.64 10.64 10.32 0 0 -0.0
28/07/2022
10.64
 108,100 10.53 10.78 10.26 0 2,000 -0.0
27/07/2022
10.53
 200,500 9.87 10.53 10.12 0 100 -0.0
26/07/2022
9.87
 71,600 9.25 9.87 9.87 0 21,900 -0.3
25/07/2022
9.25
 106,000 8.66 9.25 8.80 0 16,700 -0.2
22/07/2022
8.66
 10,300 8.94 8.94 8.66 0 0 -0.0
21/07/2022
8.94
 4,700 8.94 8.94 8.66 0 0 -0.0
20/07/2022
8.94
 18,100 8.66 8.94 8.59 0 0 -0.0
19/07/2022
8.66
 1,300 8.84 8.84 8.28 0 0 -0.0
18/07/2022
8.84
 600 8.84 8.84 8.84 0 0 -0.0
15/07/2022
8.84
 200 8.87 8.87 8.84 0 0 -0.0
14/07/2022
8.87
 6,200 8.87 8.87 8.28 0 0 -0.0
13/07/2022
8.87
 1,500 8.87 8.87 8.87 0 0 -0.0
12/07/2022
8.87
 1,000 8.52 8.94 8.84 0 0 -0.0
11/07/2022
8.52
 12,500 8.66 9.22 8.52 0 0 -0.0
08/07/2022
8.66
 9,900 8.66 8.66 8.32 0 0 -0.0
07/07/2022
8.66
 35,200 8.35 8.66 8.35 0 0 -0.0
06/07/2022
8.35
 2,200 8.77 8.77 8.35 0 700 -0.0
05/07/2022
8.77
 20,900 8.80 8.80 8.25 0 19,000 -0.2
04/07/2022
8.80
 30,100 8.80 8.80 8.21 0 10,000 -0.1
01/07/2022
8.80
 8,100 8.97 8.97 8.42 0 0 -0.0
30/06/2022
8.97
 0 8.97 8.97 8.97 0 0 -0.0
29/06/2022
8.97
 0 8.97 8.97 8.97 0 0 0
28/06/2022
8.97
 2,000 8.97 8.97 8.97 0 0 -0.0
27/06/2022
8.97
 13,800 8.97 8.97 8.42 0 1,400 -0.0
24/06/2022
8.97
 0 8.97 8.97 8.97 0 0 -0.0
23/06/2022
8.97
 200 8.70 8.97 8.38 0 0 -0.0
22/06/2022
8.70
 1,100 8.32 8.73 8.70 0 0 -0.0
21/06/2022
8.32
 11,300 8.87 8.87 8.32 0 0 -0.0
20/06/2022
8.87
 100 8.32 8.87 8.87 0 0 0
17/06/2022
8.32
 14,700 8.38 8.66 8.32 0 0 -0.0
16/06/2022
8.38
 700 8.18 8.59 7.90 0 0 -0.0
15/06/2022
8.18
 1,000 8.66 8.94 8.11 0 0 -0.0
14/06/2022
8.66
 2,100 8.66 8.66 8.66 0 0 -0.0
13/06/2022
8.66
 800 8.97 8.97 8.38 0 0 -0.0
10/06/2022
8.97
 7,400 8.87 9.01 8.42 0 0 -0.0
09/06/2022
8.87
 10,100 8.87 8.90 8.87 0 0 -0.0
08/06/2022
8.87
 300 8.87 8.87 8.87 0 0 -0.0
07/06/2022
8.87
 1,300 9.01 9.22 8.38 0 100 -0.0
06/06/2022
9.01
 0 9.01 9.01 9.01 0 0 0
03/06/2022
9.01
 100 9.01 9.01 9.01 0 0 0.2
02/06/2022
9.01
 60,000 8.80 9.11 8.80 0 0 0.2
01/06/2022
8.80
 20,100 9.22 9.22 8.80 17,400 0 0.2
31/05/2022
9.22
 200 9.35 9.35 9.22 0 0 0.0
30/05/2022
9.35
 35,000 9.35 9.56 8.84 100 0 0.0
27/05/2022
9.35
 7,400 9.35 9.49 8.80 0 0 0
26/05/2022
9.35
 20,800 9.01 9.35 8.73 0 0 0
25/05/2022
9.01
 25,100 8.87 9.01 8.87 0 0 0
24/05/2022
8.87
 6,300 8.87 8.87 8.38 0 0 0
23/05/2022
8.87
 1,100 8.94 8.94 8.38 0 0 0
20/05/2022
8.94
 3,100 8.97 8.97 8.38 0 0 0
19/05/2022
8.97
 200 9.01 9.01 8.52 0 0 0
18/05/2022
9.01
 18,000 8.59 9.18 8.11 0 0 0
17/05/2022
8.59
 9,600 8.32 8.66 8.32 0 0 0
16/05/2022
8.32
 2,100 8.18 8.32 8.32 0 0 0
13/05/2022
8.18
 8,200 8.18 8.18 7.90 0 0 0
12/05/2022
8.18
 900 8.32 8.32 7.83 0 0 0
11/05/2022
8.32
 600 8.32 8.32 8.04 0 0 0
10/05/2022
8.32
 17,600 7.97 8.32 7.97 0 100 -0.0
09/05/2022
7.97
 17,900 7.90 8.04 7.62 0 100 -0.0
06/05/2022
7.90
 23,500 7.97 8.49 7.76 0 0 0
05/05/2022
7.97
 100 7.93 7.97 7.97 0 0 0
04/05/2022
7.93
 2,000 8.42 8.97 7.93 0 0 0
29/04/2022
8.42
 9,900 9.01 9.01 8.38 0 0 0
28/04/2022
9.01
 3,100 8.52 9.01 7.97 0 0 0
27/04/2022
8.52
 4,300 8.52 8.52 7.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |