CTCP Ánh Dương Việt Nam (vns)

10.40
0
(0%)
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)
26/04/2022
8.52
 2,300 8.59 8.59 8.04 0 400 -0.0
25/04/2022
8.59
 116,100 9.22 9.22 8.59 0 200 -0.0
22/04/2022
9.22
 33,000 8.80 9.39 8.80 3,600 1,100 0.0
21/04/2022
8.80
 42,100 8.25 8.80 8.45 0 0 0
20/04/2022
8.25
 39,300 7.73 8.25 7.73 0 4,000 -0.0
19/04/2022
7.73
 57,800 7.52 7.80 7.52 0 100 -0.0
18/04/2022
7.52
 13,200 7.76 7.76 7.28 0 200 -0.0
15/04/2022
7.76
 2,700 7.48 7.90 7.31 0 0 0
14/04/2022
7.48
 2,900 7.83 7.83 7.48 0 300 -0.0
13/04/2022
7.83
 1,600 7.69 7.83 7.35 0 0 0
12/04/2022
7.69
 1,700 7.76 7.80 7.62 0 200 -0.0
08/04/2022
7.76
 3,900 7.73 7.76 7.62 0 0 0
07/04/2022
7.73
 1,000 7.73 7.83 7.62 0 0 0
06/04/2022
7.73
 900 7.90 7.90 7.62 0 0 0
05/04/2022
7.90
 5,800 7.62 8.11 7.59 0 700 -0.0
04/04/2022
7.62
 4,400 7.83 7.83 7.48 0 2,400 -0.0
01/04/2022
7.83
 2,700 7.69 7.83 7.55 0 0 0
31/03/2022
7.69
 5,800 7.76 7.97 7.55 700 0 0.0
30/03/2022
7.76
 4,200 7.97 7.97 7.48 0 1,000 -0.0
29/03/2022
7.97
 2,000 7.83 7.97 7.62 0 0 0
28/03/2022
7.83
 8,900 8.11 8.11 7.73 0 0 0
25/03/2022
8.11
 11,100 7.90 8.11 7.55 0 0 0
24/03/2022
7.90
 3,900 7.97 8.14 7.52 0 0 0
23/03/2022
7.97
 2,100 7.90 8.11 7.69 0 0 0
22/03/2022
7.90
 3,100 7.86 8.21 7.90 0 0 0
21/03/2022
7.86
 2,200 7.76 8.25 7.59 0 0 0
18/03/2022
7.76
 10,200 7.93 7.97 7.62 0 3,300 -0.0
17/03/2022
7.93
 12,200 7.69 7.97 7.62 0 0 0
16/03/2022
7.69
 6,800 7.62 7.90 7.62 0 0 0
15/03/2022
7.62
 2,500 7.59 7.62 7.59 0 0 0
14/03/2022
7.59
 1,500 7.62 7.62 7.48 0 0 0
11/03/2022
7.62
 3,200 7.66 7.66 7.55 0 0 0
10/03/2022
7.66
 1,600 7.59 7.66 7.55 0 0 0
09/03/2022
7.59
 400 7.62 7.62 7.41 0 0 0
08/03/2022
7.62
 2,900 7.73 7.76 7.45 0 0 0
07/03/2022
7.73
 13,300 7.62 7.73 7.28 0 0 0
04/03/2022
7.62
 3,100 7.38 7.62 7.38 0 0 0
03/03/2022
7.38
 2,800 7.38 7.83 7.35 0 0 0
02/03/2022
7.38
 6,200 7.41 7.86 7.07 0 0 0
01/03/2022
7.41
 1,000 7.38 7.73 7.35 0 0 0
28/02/2022
7.38
 7,400 7.59 7.76 7.21 0 200 -0.0
25/02/2022
7.59
 2,300 7.59 7.90 7.59 0 0 0
24/02/2022
7.59
 6,600 7.73 7.76 7.41 0 0 0
23/02/2022
7.73
 12,100 7.55 8.07 7.62 0 300 -0.0
22/02/2022
7.55
 3,600 7.93 7.93 7.55 0 100 -0.0
21/02/2022
7.93
 3,400 7.73 7.97 7.62 0 0 0
18/02/2022
7.73
 3,100 7.86 7.86 7.62 0 0 0
17/02/2022
7.86
 2,100 7.48 7.93 7.83 0 0 0
16/02/2022
7.48
 2,700 7.69 7.97 7.31 0 0 0
15/02/2022
7.69
 1,000 7.69 7.69 7.59 0 0 0
14/02/2022
7.69
 3,700 7.97 7.97 7.62 0 0 0
11/02/2022
7.97
 400 7.83 8.07 7.59 0 0 0
10/02/2022
7.83
 9,000 7.90 8.18 7.62 0 3,000 -0.0
09/02/2022
7.90
 4,900 8.11 8.11 7.69 0 0 0
08/02/2022
8.11
 900 7.73 8.14 7.73 0 0 0
07/02/2022
7.73
 3,500 7.28 7.76 7.69 0 0 0
28/01/2022
7.28
 1,700 7.62 7.69 7.10 0 0 0
27/01/2022
7.62
 1,200 7.28 7.69 6.79 0 0 0
26/01/2022
7.28
 6,200 7.55 7.55 7.28 0 0 0
25/01/2022
7.55
 200 7.62 7.62 7.21 0 0 0
24/01/2022
7.62
 700 7.76 7.76 7.62 0 0 0
21/01/2022
7.76
 1,600 7.59 8.00 7.28 0 500 -0.0
20/01/2022
7.59
 3,200 7.14 7.59 6.65 0 0 0
19/01/2022
7.14
 6,500 7.45 7.45 7.14 0 0 0
18/01/2022
7.45
 2,000 7.66 7.66 7.45 0 0 0
17/01/2022
7.66
 100 8.00 8.00 7.66 0 0 0
14/01/2022
8.00
 600 8.04 8.04 7.55 0 0 0
13/01/2022
8.04
 10,500 8.04 8.07 7.55 100 0 0.0
12/01/2022
8.04
 3,900 8.07 8.07 7.52 0 0 0
11/01/2022
8.07
 3,600 7.93 8.11 7.83 0 0 0
10/01/2022
7.93
 9,100 7.97 8.25 7.93 0 0 0
07/01/2022
7.97
 26,600 7.69 7.97 7.48 0 0 0
06/01/2022
7.69
 9,700 7.76 7.76 7.62 0 2,000 -0.0
05/01/2022
7.76
 3,200 7.97 7.97 7.69 0 0 0
04/01/2022
7.97
 18,900 7.80 8.11 7.55 0 0 0
31/12/2021
7.80
 1,500 7.73 7.83 7.59 0 0 0
30/12/2021
7.73
 4,300 7.76 7.80 7.55 0 0 0
29/12/2021
7.76
 6,700 7.69 7.97 7.69 0 0 0
28/12/2021
7.69
 4,800 7.69 8.04 7.69 0 0 0
27/12/2021
7.69
 13,300 7.80 7.80 7.28 0 0 0
24/12/2021
7.80
 3,600 7.66 7.83 7.48 0 0 0
23/12/2021
7.66
 4,100 7.62 7.97 7.62 0 0 0
22/12/2021
7.62
 14,900 7.80 7.80 7.55 0 0 0
21/12/2021
7.80
 5,000 7.62 7.83 7.45 0 300 -0.0
20/12/2021
7.62
 17,800 7.83 7.86 7.55 2,000 0 0.0
17/12/2021
7.83
 8,100 8.04 8.04 7.83 0 0 0
16/12/2021
8.04
 18,900 8.11 8.11 7.97 0 18,300 -0.2
15/12/2021
8.11
 21,600 8.25 8.25 8.11 0 18,400 -0.2
14/12/2021
8.25
 15,100 8.32 8.32 8.18 0 10,000 -0.1
13/12/2021
8.32
 13,700 8.32 8.32 8.18 0 0 0
10/12/2021
8.32
 2,500 8.28 8.32 8.11 0 0 0
09/12/2021
8.28
 5,600 8.04 8.52 8.25 0 0 0
08/12/2021
8.04
 100 8.32 8.32 8.04 0 0 0
07/12/2021
8.32
 25,800 7.97 8.32 7.97 0 0 0
06/12/2021
7.97
 6,600 8.18 8.18 7.97 0 0 0
03/12/2021
8.18
 9,400 8.32 8.32 8.18 0 0 0
02/12/2021
8.32
 8,900 8.25 8.38 8.32 0 0 0
01/12/2021
8.25
 14,900 8.18 8.52 8.18 0 0 0
30/11/2021
8.18
 26,900 8.52 8.52 8.18 0 0 0
29/11/2021
8.52
 23,000 8.32 8.59 8.18 0 19,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |