CTCP Ánh Dương Việt Nam (vns)

10.30
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
(2024-08-19) 		-0.10 -0.96% 234,600 -11,800 -0.1
10.25
10.45
10.30
2 tháng
(2024-07-18) 		-0.65 -5.94% 1,120,000 -25,035 -0.3
10.15
11
10.30
3 tháng
(2024-06-18) 		-0.65 -5.94% 2,400,700 -436,935 -4.8
10.15
11.05
10.30
6 tháng
(2024-03-20) 		-1.21 -10.52% 10,245,400 -4,057,835 -51.1
10.15
12.44
10.30
12 tháng
(2023-09-22) 		-3.82 -27.07% 12,475,400 -4,155,815 -52.1
10.15
14.12
10.30
24 tháng
(2022-09-27) 		-3.39 -24.74% 25,067,700 -3,657,003 -37.4
9.63
19.08
10.30
36 tháng
(2021-10-04) 		2.95 40.23% 30,366,100 -3,891,906 -40.3
6.85
19.08
10.30
60 tháng
(2019-10-14) 		1.89 22.47% 42,549,930 -7,014,706 -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)
16/09/2024
10.30
 10,100 10.40 10.40 10.25 0 3,900 0
13/09/2024
10.30
 1,500 10.25 10.30 10.25 0 0 0
12/09/2024
10.25
 24,600 10.40 10.40 10.25 0 0 0
11/09/2024
10.30
 20,900 10.30 10.30 10.30 0 0 0
10/09/2024
10.30
 8,600 10.35 10.35 10.30 0 0 0
09/09/2024
10.35
 5,600 10.35 10.35 10.25 200 0 0.0
06/09/2024
10.35
 2,400 10.35 10.35 10.30 0 0 0
05/09/2024
10.35
 10,300 10.30 10.35 10.30 0 0 0
04/09/2024
10.30
 16,600 10.35 10.40 10.25 100 100 0
30/08/2024
10.35
 4,400 10.35 10.35 10.30 2,800 0 0.0
29/08/2024
10.35
 22,400 10.30 10.40 10.30 0 1,300 -0.0
28/08/2024
10.30
 19,200 10.35 10.40 10.30 0 100 -0.0
27/08/2024
10.35
 12,400 10.30 10.40 10.30 0 2,000 -0.0
26/08/2024
10.30
 14,200 10.40 10.40 10.30 0 800 -0.0
23/08/2024
10.40
 17,300 10.40 10.40 10.35 0 9,100 -0.1
22/08/2024
10.35
 19,700 10.45 10.45 10.35 6,000 7,500 -0.0
21/08/2024
10.45
 7,600 10.40 10.50 10.40 0 0 0
20/08/2024
10.45
 3,600 10.45 10.45 10.40 0 0 0
19/08/2024
10.40
 13,200 10.45 10.45 10.40 0 0 0
16/08/2024
10.40
 6,100 10.40 10.45 10.40 0 0 0
15/08/2024
10.35
 1,700 10.35 10.35 10.30 100 0 0.0
14/08/2024
10.40
 3,800 10.40 10.40 10.40 0 0 0
13/08/2024
10.40
 13,500 10.50 10.60 10.25 0 7,000 -0.1
12/08/2024
10.50
 8,300 10.40 10.50 10.40 400 0 0.0
09/08/2024
10.40
 15,800 10.40 10.45 10.35 0 0 0
08/08/2024
10.40
 10,700 10.20 10.40 10.20 300 0 0.0
07/08/2024
10.40
 1,400 10.40 10.40 10.40 0 0 0
06/08/2024
10.20
 14,100 10.15 10.60 10.10 500 1,000 -0.0
05/08/2024
10.15
 36,900 10.35 10.35 10.15 3,000 0 0.0
02/08/2024
10.35
 8,600 10.25 10.35 10.25 0 300 -0.0
01/08/2024
10.25
 20,900 10.50 10.55 10.25 0 0 0
31/07/2024
10.50
 4,400 10.50 10.55 10.40 100 800 -0.0
30/07/2024
10.55
 83,500 10.60 10.60 10.30 0 0 0
29/07/2024
10.55
 118,400 10.80 10.80 10.55 0 500 -0.0
26/07/2024
10.80
 42,100 10.90 10.90 10.80 0 500 -0.0
25/07/2024
10.95
 51,700 10.95 10.95 10.80 0 135 -0.0
24/07/2024
10.95
 123,300 10.95 11 10.95 0 100 -0.0
23/07/2024
10.95
 41,200 10.95 10.95 10.90 500 500 0
22/07/2024
10.95
 119,300 10.90 10.95 10.90 0 0 0
19/07/2024
11
 81,400 11 11 10.90 0 6,800 -0.1
18/07/2024
10.95
 78,300 10.95 11 10.95 0 500 -0.0
17/07/2024
11
 27,200 11.05 11.05 10.95 0 0 0
16/07/2024
11.05
 45,100 10.95 11.05 10.95 0 0 0
15/07/2024
10.95
 21,800 10.95 11 10.95 0 1,200 -0.0
12/07/2024
10.95
 14,400 11 11 10.95 0 1,900 -0.0
11/07/2024
11
 46,700 10.95 11 10.90 0 0 0
10/07/2024
10.95
 214,200 11 11 10.95 0 175,500 -1.9
09/07/2024
11
 235,900 10.95 11 10.95 0 205,600 -2.3
08/07/2024
11
 16,000 11 11 10.95 0 8,900 -0.1
05/07/2024
11
 15,300 10.95 11 10.95 0 300 -0.0
04/07/2024
11
 49,600 10.95 11 10.95 0 8,000 -0.1
03/07/2024
10.95
 16,200 10.95 11 10.90 1,500 1,800 -0.0
02/07/2024
11
 50,200 10.90 11 10.90 0 0 0
01/07/2024
11
 34,000 10.95 11 10.90 1,500 0 0.0
28/06/2024
10.95
 30,400 10.90 10.95 10.90 0 0 0
27/06/2024
10.95
 24,100 10.95 10.95 10.90 0 1,000 -0.0
26/06/2024
10.95
 22,100 10.95 10.95 10.90 0 700 -0.0
25/06/2024
10.95
 28,100 11 11 10.90 300 10,000 -0.1
24/06/2024
11
 118,200 10.95 11 10.90 16,900 3,000 0.2
21/06/2024
11
 50,500 10.90 11 10.90 8,700 15,300 -0.1
20/06/2024
10.95
 63,000 11 11 10.90 0 0 0
19/06/2024
11
 69,500 10.90 11 10.90 100 0 0.0
18/06/2024
10.95
 88,200 10.90 11 10.90 0 7,700 -0.1
17/06/2024
10.90
 55,100 11 11 10.90 0 0 0
14/06/2024
11
 80,100 11.10 11.10 11 20,100 0 0.2
13/06/2024
11.10
 78,100 11 11.20 11 0 0 0
12/06/2024
10.95
 32,900 11 11 10.95 0 4,400 -0.0
11/06/2024
11
 111,200 10.95 11 10.90 0 29,300 -0.3
10/06/2024
10.95
 41,500 11 11 10.90 0 1,100 -0.0
07/06/2024
10.90
 55,600 10.95 11 10.90 100 7,800 -0.1
06/06/2024
10.95
 109,100 11 11 10.95 3,300 64,800 -0.7
05/06/2024
11
 130,400 11 11 10.90 2,900 84,400 -0.9
04/06/2024
11
 53,600 10.95 11 10.90 0 600 -0.0
03/06/2024
10.95
 14,000 10.85 11 10.85 0 1,900 -0.0
31/05/2024
10.90
 33,600 10.90 10.95 10.90 600 600 0
30/05/2024
10.90
 125,400 10.90 10.95 10.85 200 0 0.0
29/05/2024
10.90
 149,000 11 11 10.90 26,800 89,200 -0.7
28/05/2024
11
 92,000 11 11 10.95 16,200 64,100 -0.5
27/05/2024
11
 93,300 11.05 11.05 10.95 6,000 3,500 0.0
24/05/2024
10.95
 197,100 11 11 10.95 17,800 41,100 -0.3
23/05/2024
11
 402,100 11.10 11.15 10.95 131,900 321,800 -2.1
22/05/2024
11.10
 104,100 11.10 11.15 11.05 0 0 0
21/05/2024
11.05
 339,100 11.05 11.15 10.95 103,100 0 1.1
20/05/2024
11.15
 91,000 11.15 11.20 11.05 0 10,000 -0.1
17/05/2024
11.10
 113,500 11.15 11.20 10.95 0 800 -0.0
16/05/2024
11.15
 328,300 11.50 11.55 11.05 100 14,900 -0.2
15/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
15/05/2024
11.50
 249,800 12 12 11.40 200 181,500 -2.1
14/05/2024
11.60
 2,747,600 12.44 12.62 11.60 25,200 2,001,300 -26.0
13/05/2024
12.44
 212,100 12.66 12.66 12.26 1,800 0 0.0
10/05/2024
12.26
 166,900 12.40 12.57 12.26 2,000 600 0.0
09/05/2024
12.26
 274,200 11.47 12.26 11.47 1,800 90,700 -1.2
08/05/2024
11.47
 352,300 11.51 11.51 11.47 1,000 296,100 -3.8
07/05/2024
11.51
 180,000 11.56 11.60 11.42 3,300 151,100 -1.9
06/05/2024
11.51
 146,400 11.64 11.69 11.51 20,000 136,600 -1.5
03/05/2024
11.51
 253,400 11.51 11.78 11.47 0 231,600 -3.0
02/05/2024
11.51
 72,000 11.51 11.51 11.25 11,500 47,000 -0.5
26/04/2024
11.51
 39,300 11.51 11.60 11.51 0 31,800 -0.4
25/04/2024
11.51
 4,700 11.47 11.51 11.47 0 1,700 -0.0
24/04/2024
11.47
 4,500 11.51 11.51 11.47 1,500 2,200 -0.0
23/04/2024
11.47
 4,200 11.42 11.47 11.38 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |