CTCP Ánh Dương Việt Nam (vns)

11.10
-0.05
(-0.45%)
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
(2024-04-16) 		-0.27 -2.39% 5,071,900 -3,121,300 -40.6
11.15
12.44
11.15
2 tháng
(2024-03-18) 		-0.32 -2.77% 5,376,800 -3,240,600 -42.1
11.15
12.44
11.15
3 tháng
(2024-02-16) 		-0.54 -4.61% 5,805,100 -3,312,138 -43.1
11.15
12.44
11.15
6 tháng
(2023-11-20) 		-0.27 -2.39% 6,756,600 -3,450,380 -44.9
11.15
12.44
11.15
12 tháng
(2023-05-22) 		-1.08 -8.80% 17,382,800 -3,216,080 -44.1
11.15
19.08
11.15
24 tháng
(2022-05-27) 		1.80 19.20% 23,725,400 -2,928,471 -29.8
8.18
19.08
11.15
36 tháng
(2021-06-01) 		4.50 67.62% 25,850,100 -3,093,571 -31.4
6.04
19.08
11.15
60 tháng
(2019-06-12) 		2.29 25.86% 37,931,000 -6,199,551 -64.2
5.02
19.08
11.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
11.15
-0.35
 328,300 11.50 11.55 11.05 100 14,900 -0.2
#2 15/05/2024
11.50
-0.10
 249,800 12 12 11.40 200 181,500 -2.1
#3 14/05/2024
11.60
-0.84
 2,747,600 12.44 12.62 11.60 25,200 2,001,300 -26.0
#4 13/05/2024
12.44
0.18
 212,100 12.66 12.66 12.26 1,800 0 0.0
#5 10/05/2024
12.26
0
 166,900 12.40 12.57 12.26 2,000 600 0.0
#6 09/05/2024
12.26
0.80
 274,200 11.47 12.26 11.47 1,800 90,700 -1.2
#7 08/05/2024
11.47
-0.04
 352,300 11.51 11.51 11.47 1,000 296,100 -3.8
#8 07/05/2024
11.51
0
 180,000 11.56 11.60 11.42 3,300 151,100 -1.9
#9 06/05/2024
11.51
0
 146,400 11.64 11.69 11.51 20,000 136,600 -1.5
#10 03/05/2024
11.51
0
 253,400 11.51 11.78 11.47 0 231,600 -3.0
#11 02/05/2024
11.51
0
 72,000 11.51 11.51 11.25 11,500 47,000 -0.5
#12 26/04/2024
11.51
0
 39,300 11.51 11.60 11.51 0 31,800 -0.4
#13 25/04/2024
11.51
0.04
 4,700 11.47 11.51 11.47 0 1,700 -0.0
#14 24/04/2024
11.47
0
 4,500 11.51 11.51 11.47 1,500 2,200 -0.0
#15 23/04/2024
11.47
0.13
 4,200 11.42 11.47 11.38 0 1,300 -0.0
#16 22/04/2024
11.33
-0.09
 2,800 11.16 11.33 11.16 100 0 0.0
#17 19/04/2024
11.42
0
 16,400 11.42 11.42 11.33 0 800 -0.0
#18 17/04/2024
11.42
0
 2,700 11.47 11.47 11.42 0 100 -0.0
#19 16/04/2024
11.42
0
 14,300 11.42 11.42 11.33 0 500 -0.0
#20 15/04/2024
11.42
-0.09
 8,100 11.51 11.51 11.42 0 2,000 -0.0
#21 12/04/2024
11.51
0.04
 7,500 11.47 11.56 11.47 0 6,900 -0.1
#22 11/04/2024
11.47
-0.18
 7,600 11.64 11.64 11.42 0 0 0
#23 10/04/2024
11.64
0.27
 17,900 11.47 11.64 11.47 0 3,000 -0.0
#24 09/04/2024
11.38
-0.09
 20,300 11.47 11.47 11.33 0 0 0
#25 08/04/2024
11.47
0
 9,400 11.51 11.51 11.47 0 6,200 -0.1
#26 05/04/2024
11.47
-0.04
 16,600 11.51 11.51 11.38 0 2,100 -0.0
#27 04/04/2024
11.51
0
 35,900 11.51 11.51 11.47 0 31,100 -0.4
#28 03/04/2024
11.51
0
 39,400 11.51 11.60 11.51 200 32,500 -0.4
#29 02/04/2024
11.51
0.09
 31,800 11.38 11.51 11.33 0 9,000 -0.1
#30 01/04/2024
11.42
0
 4,000 11.47 11.47 11.42 0 600 -0.0
#31 29/03/2024
11.42
-0.04
 7,800 11.47 11.47 11.42 0 3,000 -0.0
#32 28/03/2024
11.47
0.04
 9,800 11.38 11.47 11.38 0 0 0
#33 27/03/2024
11.42
0
 20,200 11.47 11.47 11.38 0 0 0
#34 26/03/2024
11.42
0
 4,800 11.42 11.42 11.42 200 1,400 -0.0
#35 25/03/2024
11.42
-0.09
 11,400 11.51 11.60 11.42 0 0 0
#36 22/03/2024
11.51
0
 8,900 11.51 11.51 11.47 0 3,100 -0.0
#37 21/03/2024
11.51
0
 6,100 11.51 11.56 11.42 0 2,700 -0.0
#38 20/03/2024
11.51
0
 3,500 11.51 11.51 11.42 0 0 0
#39 19/03/2024
11.51
0.04
 22,500 11.47 11.56 11.42 0 16,100 -0.2
#40 18/03/2024
11.47
-0.04
 11,400 11.51 11.56 11.38 0 0 0
#41 15/03/2024
11.51
0.04
 700 11.47 11.51 11.47 0 0 0
#42 14/03/2024
11.47
-0.04
 3,500 11.51 11.56 11.47 0 1,000 -0.0
#43 13/03/2024
11.51
0.04
 10,500 11.47 11.51 11.42 0 4,600 -0.1
#44 12/03/2024
11.47
0.04
 24,100 11.42 11.51 11.42 0 2,700 -0.0
#45 11/03/2024
11.42
-0.09
 55,300 11.51 11.56 11.42 0 34,000 -0.4
#46 08/03/2024
11.51
0
 29,400 11.51 11.51 11.42 0 15,000 -0.2
#47 07/03/2024
11.51
-0.04
 55,200 11.56 11.56 11.47 0 15,100 -0.2
#48 06/03/2024
11.56
-0.22
 36,400 11.78 11.78 11.56 0 200 -0.0
#49 05/03/2024
11.78
0.22
 29,400 11.56 11.82 11.60 0 0 0
#50 04/03/2024
11.56
0
 5,300 11.56 11.60 11.56 232,500 231,400 0.0
#51 01/03/2024
11.56
0.04
 19,100 11.51 11.69 11.51 300 800 -0.0
#52 29/02/2024
11.51
-0.04
 21,200 11.56 11.56 11.42 0 0 0
#53 28/02/2024
11.56
0.04
 25,600 11.51 11.60 11.56 5,000 0 0.1
#54 27/02/2024
11.51
0.04
 13,800 11.47 11.60 11.38 100 0 0.0
#55 26/02/2024
11.47
-0.13
 12,700 11.60 11.64 11.47 0 0 0
#56 23/02/2024
11.60
-0.04
 11,800 11.64 11.69 11.60 400 0 0.0
#57 22/02/2024
11.64
-0.04
 17,700 11.69 11.69 11.51 0 0 0
#58 21/02/2024
11.69
0
 15,500 11.69 11.78 11.69 0 5,038 -0.1
#59 20/02/2024
11.69
0.04
 10,700 11.64 11.69 11.64 0 0 0
#60 19/02/2024
11.64
-0.04
 20,800 11.69 11.69 11.51 0 0 0
#61 16/02/2024
11.69
0.04
 9,600 11.64 11.69 11.64 0 0 0
#62 15/02/2024
11.64
0.13
 81,300 11.51 11.64 11.47 0 61,500 -0.8
#63 07/02/2024
11.51
0
 12,600 11.51 11.51 11.42 0 1,700 -0.0
#64 06/02/2024
11.51
0
 25,900 11.51 11.51 11.38 0 14,242 -0.2
#65 05/02/2024
11.51
-0.18
 12,000 11.69 11.69 11.51 0 0 0
#66 02/02/2024
11.69
0.04
 10,200 11.64 11.87 11.64 0 4,300 -0.1
#67 01/02/2024
11.64
0.09
 8,300 11.56 11.78 11.60 0 4,000 -0.1
#68 31/01/2024
11.56
-0.31
 19,500 11.87 11.87 11.56 500 0 0.0
#69 30/01/2024
11.87
-0.09
 8,400 11.95 11.95 11.69 500 5,000 -0.1
#70 29/01/2024
11.95
-0.09
 3,600 12.04 12.09 11.69 0 0 0
#71 26/01/2024
12.04
-0.09
 8,900 12.13 12.13 11.95 0 0 0
#72 25/01/2024
12.13
0
 1,900 12.13 12.13 11.95 0 0 0
#73 24/01/2024
12.13
0.18
 9,400 11.95 12.13 11.95 0 0 0
#74 23/01/2024
11.95
-0.13
 18,200 12.09 12.09 11.95 0 0 0
#75 22/01/2024
12.09
-0.04
 17,300 12.13 12.13 12.04 0 900 -0.0
#76 19/01/2024
12.13
0
 19,000 12.13 12.18 12.09 0 0 0
#77 18/01/2024
12.13
0.09
 17,700 12.04 12.22 12.04 0 0 0
#78 17/01/2024
12.04
-0.09
 3,700 12.13 12.22 12.04 0 0 0
#79 16/01/2024
12.13
0.27
 9,900 11.87 12.13 11.82 0 0 0
#80 15/01/2024
11.87
-0.22
 11,700 12.09 12.09 11.87 0 1,500 -0.0
#81 12/01/2024
12.09
-0.09
 22,300 12.18 12.18 11.69 0 0 0
#82 11/01/2024
12.18
0
 2,300 12.18 12.22 12.18 0 0 0
#83 10/01/2024
12.18
-0.04
 54,100 12.22 12.35 11.95 500 0 0.0
#84 09/01/2024
12.22
-0.18
 9,100 12.40 12.40 12.09 0 200 -0.0
#85 08/01/2024
12.40
0.04
 55,500 12.35 12.80 12.22 0 16,100 -0.2
#86 05/01/2024
12.35
0.53
 46,400 11.82 12.40 11.87 0 0 0
#87 04/01/2024
11.82
-0.04
 13,400 11.87 12.00 11.82 0 3,100 -0.0
#88 03/01/2024
11.87
0.09
 25,100 11.78 12.04 11.78 0 6,100 -0.1
#89 02/01/2024
11.78
0.09
 8,200 11.69 11.82 11.69 300 0 0.0
#90 29/12/2023
11.69
0.04
 10,200 11.64 11.78 11.51 500 6,400 -0.1
#91 28/12/2023
11.64
-0.04
 14,600 11.69 11.69 11.64 0 0 0
#92 27/12/2023
11.69
0
 4,400 11.69 11.78 11.69 0 0 0
#93 26/12/2023
11.69
0
 2,800 11.69 11.69 11.60 0 0 0
#94 25/12/2023
11.69
0.18
 9,100 11.51 11.69 11.51 0 0 0
#95 22/12/2023
11.51
-0.04
 25,300 11.56 11.64 11.51 0 17,200 -0.2
#96 21/12/2023
11.56
-0.22
 3,500 11.78 11.78 11.51 0 0 0
#97 20/12/2023
11.78
-0.09
 22,700 11.87 11.87 11.60 0 0 0
#98 19/12/2023
11.87
0.27
 24,500 11.60 11.87 11.56 0 700 -0.0
#99 18/12/2023
11.60
-0.18
 7,100 11.78 11.78 11.60 100 0 0.0
#100 15/12/2023
11.78
-0.04
 20,800 11.82 11.82 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |