CTCP Sách Việt Nam (vnb)

13.70
0.10
(0.74%)
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
(2026-09-04) 		2.90 22.48% 3,203,800 -13,700 0
12.90
18.60
13.70
2 tháng
(2026-08-05) 		2.60 19.70% 3,530,100 -13,700 0
12.90
18.60
13.70
3 tháng
(2026-07-06) 		1.80 12.86% 3,708,600 -13,700 0
12.40
18.60
13.70
6 tháng
(2026-04-07) 		1.30 8.97% 4,687,000 -13,700 0
12.40
18.60
13.70
12 tháng
(2025-10-09) 		-2.10 -11.73% 10,760,600 -13,700 0
12.40
19.10
13.70
24 tháng
(2024-10-14) 		5 46.30% 36,512,858 -13,700 0
9.60
20.90
13.70
36 tháng
(2023-10-20) 		6.90 77.53% 65,565,230 -13,700 0
7.40
20.90
13.70
60 tháng
(2021-11-01) 		-8.10 -33.89% 132,338,285 -3,900 0.2
5.60
27
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
8.90
 51,900 8 9 8 0 0 0
24/10/2022
8.60
 70,000 9.10 9.30 8.60 0 0 0
21/10/2022
9.10
 50,900 11 11 9.10 0 0 0
20/10/2022
9.90
 30,800 9.90 9.90 9.50 0 0 0
19/10/2022
9.90
 23,100 10 10 9.70 0 0 0
18/10/2022
10
 28,100 10 10 9.70 0 0 0
17/10/2022
9.80
 11,300 9.70 9.80 9.50 0 0 0
14/10/2022
9.80
 37,800 9.60 10.30 9.60 0 0 0
13/10/2022
9.50
 35,100 9.70 9.70 9.30 0 0 0
12/10/2022
9.70
 46,500 9 9.70 9 0 0 0
11/10/2022
9.40
 104,300 9.90 11 9 0 0 0
10/10/2022
9.90
 45,500 9.90 9.90 9.70 0 0 0
07/10/2022
9.90
 92,900 10.20 10.20 9.60 0 0 0
06/10/2022
10.20
 98,700 10.50 10.50 10.20 0 0 0
05/10/2022
10.50
 133,100 10.50 10.50 10.30 0 0 0
04/10/2022
10.30
 92,600 10.20 10.50 10.10 0 0 0
03/10/2022
10.20
 70,200 10.50 10.50 10 0 0 0
30/09/2022
10.80
 165,200 11 11.10 9.90 0 0 0
29/09/2022
10.90
 15,700 11.40 11.40 10.90 0 0 0
28/09/2022
11.40
 68,100 11.60 11.60 11.20 0 0 0
27/09/2022
11.70
 25,810 11.60 11.70 11.50 0 0 0
26/09/2022
11.60
 192,700 11.70 11.80 11.40 0 0 0
23/09/2022
11.70
 37,500 11.50 11.80 11.50 0 0 0
22/09/2022
11.90
 53,900 11.70 11.90 11.50 0 0 0
21/09/2022
11.90
 21,000 12.50 12.50 11.80 0 0 0
20/09/2022
12
 16,700 12.20 12.20 11.80 0 0 0
19/09/2022
12
 76,300 12 12.20 11.60 0 0 0
16/09/2022
12.20
 70,000 12.20 12.20 11.90 0 0 0
15/09/2022
12.30
 24,100 12.20 12.40 12.20 0 0 0
14/09/2022
12.20
 55,803 12.50 12.60 12.20 0 0 0
13/09/2022
12.60
 22,600 13 13 12.50 0 0 0
12/09/2022
12.80
 210,500 12.30 13.10 12 0 0 0
09/09/2022
12.30
 32,100 12.20 12.30 12 0 0 0
08/09/2022
12.30
 24,300 12.80 12.80 12.10 0 0 0
07/09/2022
12.30
 60,900 12.50 12.50 12.20 0 0 0
06/09/2022
12.70
 30,600 12.80 12.90 12.60 0 0 0
05/09/2022
12.80
 58,800 12.80 12.90 12.50 0 0 0
31/08/2022
12.80
 41,800 12.90 13.10 12.80 0 0 0
30/08/2022
13
 43,900 12.80 13.30 12.80 0 0 0
29/08/2022
12.90
 28,700 12.80 13 12.70 0 0 0
26/08/2022
13.30
 74,000 13.50 13.50 13 0 0 0
25/08/2022
13.50
 58,700 13.20 13.90 13.20 0 0 0
24/08/2022
13.10
 83,400 13 13.10 12.90 0 0 0
23/08/2022
13
 24,100 12.80 13.10 12.80 0 0 0
22/08/2022
13
 90,400 13.40 13.40 12.90 0 0 0
19/08/2022
13.50
 47,400 13.60 13.60 13.30 0 0 0
18/08/2022
13.60
 73,900 13.60 13.70 13.50 0 0 0
17/08/2022
13.90
 75,300 13.80 13.90 13.70 0 0 0
16/08/2022
13.90
 57,800 14 14 13.60 0 0 0
15/08/2022
14.10
 108,200 13.80 14.10 13.70 0 0 0
12/08/2022
13.80
 75,800 13.30 13.80 13.30 0 0 0
11/08/2022
13.70
 188,800 13.80 14.70 13.60 0 0 0
10/08/2022
13.80
 130,300 13.80 13.80 13.30 0 0 0
09/08/2022
14
 174,700 14.30 14.90 13.70 0 0 0
08/08/2022
13.40
 229,600 11.80 13.40 11.80 0 0 0
05/08/2022
11.80
 137,700 11.80 11.80 11.60 0 0 0
04/08/2022
11.70
 68,500 11.70 11.80 11.60 0 0 0
03/08/2022
11.70
 106,110 11.70 11.70 11.50 0 0 0
02/08/2022
11.80
 33,116 11.80 11.80 11.70 0 0 0
01/08/2022
11.80
 87,910 11.50 11.90 11.40 0 0 0
29/07/2022
11.50
 39,034 11.40 11.50 11.30 0 0 0
28/07/2022
11.30
 48,102 11.30 11.80 11.20 0 0 0
27/07/2022
11.20
 32,408 11.20 11.40 11.20 0 0 0
26/07/2022
11.30
 17,000 11.40 11.60 11.20 0 0 0
25/07/2022
11.40
 16,350 11.50 11.50 11.30 0 0 0
22/07/2022
11.70
 60,300 11.50 11.70 11.50 0 0 0
21/07/2022
11.60
 48,002 11.90 11.90 11.50 0 0 0
20/07/2022
11.70
 58,400 11.50 11.70 11.40 0 0 0
19/07/2022
11.50
 21,100 11.40 11.60 11.30 0 0 0
18/07/2022
11.50
 96,900 11.30 11.70 11.20 0 0 0
15/07/2022
11.30
 28,074 11.30 11.30 11.10 0 0 0
14/07/2022
11.20
 57,800 11.10 11.20 11 0 0 0
13/07/2022
11.20
 28,400 11 11.20 10.80 0 0 0
12/07/2022
11
 26,700 10.90 11 10.70 0 0 0
11/07/2022
10.90
 103,100 11.20 11.20 10.50 0 0 0
08/07/2022
11.30
 15,314 11.10 11.40 11.10 0 0 0
07/07/2022
11.20
 27,500 11 11.30 11 0 0 0
06/07/2022
11.20
 46,500 11.30 11.50 11.10 0 0 0
05/07/2022
11.50
 24,135 11.70 11.70 11.30 0 0 0
04/07/2022
11.50
 26,000 11.90 11.90 11.20 0 0 0
01/07/2022
11.30
 71,900 11.20 11.60 9.80 0 0 0
30/06/2022
11.60
 41,000 11.70 11.70 11.40 0 0 0
29/06/2022
11.60
 47,100 11.80 11.80 11.50 0 0 0
28/06/2022
11.80
 43,300 11.70 11.90 11.50 0 0 0
27/06/2022
11.60
 62,900 11.70 11.80 11.50 0 0 0
24/06/2022
11.40
 50,000 11 11.70 11 0 0 0
23/06/2022
11.10
 38,200 11 11.10 10.90 0 0 0
22/06/2022
11.10
 40,300 11.10 11.10 10.90 0 0 0
21/06/2022
10.90
 52,200 10.80 11.10 10.60 0 0 0
20/06/2022
11
 121,415 11.80 12.10 10.30 0 0 0
17/06/2022
12
 60,100 12.60 12.60 11.60 0 0 0
16/06/2022
12.60
 30,700 12.40 12.80 12.30 0 0 0
15/06/2022
12.30
 180,400 12.30 13.10 12.20 0 0 0
14/06/2022
13.30
 77,700 13.50 13.50 13 0 0 0
13/06/2022
13.30
 102,200 13.60 13.90 13.20 0 0 0
10/06/2022
14
 54,900 14.10 14.10 13.90 0 0 0
09/06/2022
14
 87,500 14 14.20 13.90 0 0 0
08/06/2022
14
 83,100 14.20 14.20 13.70 0 0 0
07/06/2022
14
 68,700 13.90 14 13.60 0 0 0
06/06/2022
14
 111,900 14.10 14.20 14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc