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)
03/06/2022
14.10
 39,700 14.30 14.30 14.10 0 0 0
02/06/2022
14.20
 11,300 14.40 14.80 14.20 0 0 0
01/06/2022
14.30
 92,300 14.20 14.30 14.10 0 0 0
31/05/2022
14.30
 61,500 14.40 14.40 14 0 0 0
30/05/2022
14.30
 80,900 14 14.50 14 0 0 0
27/05/2022
14.10
 98,900 14.30 14.30 14 0 0 0
26/05/2022
14.10
 47,300 14.40 14.40 14 0 0 0
25/05/2022
14.20
 109,000 13.90 14.20 13.80 0 0 0
24/05/2022
14
 32,600 13.90 14.10 13.70 0 0 0
23/05/2022
13.90
 56,400 14.30 14.50 13.90 0 0 0
20/05/2022
14.40
 162,300 14.90 14.90 14.10 0 0 0
19/05/2022
14.50
 10,400 14.50 15 14.20 0 0 0
18/05/2022
14.70
 24,300 15.40 15.40 14.50 0 0 0
17/05/2022
15
 103,600 14.50 15 14.30 0 0 0
16/05/2022
14.20
 90,600 15 15 14 0 0 0
13/05/2022
14.10
 106,800 15 15 13.30 0 0 0
12/05/2022
15
 47,935 16.10 16.10 13.40 0 0 0
11/05/2022
15.30
 43,700 15.10 15.60 15.10 0 0 0
10/05/2022
15.40
 62,131 15.10 15.40 14.90 0 0 0
09/05/2022
15.40
 59,200 16 16 15.10 0 0 0
06/05/2022
16
 48,900 16.50 16.50 16 0 0 0
05/05/2022
16.60
 79,900 16.20 16.90 16.20 0 0 0
04/05/2022
16.20
 83,600 16.50 16.60 16.20 0 0 0
29/04/2022
16.70
 102,000 16.50 16.90 16.20 0 0 0
28/04/2022
16.30
 57,500 16.50 16.50 16 0 0 0
27/04/2022
16.20
 46,700 15.80 16.40 15.80 0 0 0
26/04/2022
16.40
 104,400 16.10 16.40 15.40 0 0 0
25/04/2022
15.80
 90,000 16.40 16.40 15.40 0 0 0
22/04/2022
16.30
 139,500 16.30 16.60 16 0 0 0
21/04/2022
16.10
 169,000 16.50 16.80 16 0 0 0
20/04/2022
16.50
 134,100 17 17 16.40 0 0 0
19/04/2022
17
 98,200 18.10 18.40 17 0 0 0
18/04/2022
18.10
 118,000 18.70 18.70 17.70 0 0 0
15/04/2022
18.70
 59,300 18.80 18.80 18.40 0 0 0
14/04/2022
18.80
 51,500 18.90 19.20 18.80 0 0 0
13/04/2022
18.90
 92,800 19.10 19.30 18.40 0 0 0
12/04/2022
19.10
 132,400 19.60 19.60 18.60 0 0 0
08/04/2022
19.40
 66,800 19.80 20 19.30 0 0 0
07/04/2022
19.70
 130,930 20 20.10 19.60 0 0 0
06/04/2022
20
 108,000 20 20.20 20 0 0 0
05/04/2022
20.10
 132,400 20.10 20.10 20 0 0 0
04/04/2022
20.10
 130,300 20 20.50 20 0 0 0
01/04/2022
20.20
 182,700 20.30 20.30 20 0 0 0
31/03/2022
20.30
 154,418 20.20 20.50 20.10 0 0 0
30/03/2022
20.40
 243,500 20.50 20.60 19.90 0 0 0
29/03/2022
20.50
 179,000 20.50 20.80 20.40 0 0 0
28/03/2022
20.50
 237,800 20.40 20.70 20 0 0 0
25/03/2022
20.70
 495,600 20.10 20.80 19.90 0 0 0
24/03/2022
20.10
 135,610 19.60 20.40 19.60 0 0 0
23/03/2022
20.40
 191,155 20.60 20.70 20.10 0 0 0
22/03/2022
20.70
 126,450 20.70 20.80 20.50 0 0 0
21/03/2022
20.90
 102,500 20.70 21 20.50 0 0 0
18/03/2022
20.40
 280,900 20 20.80 19.90 0 0 0
17/03/2022
20.10
 114,311 20 20.20 20 0 0 0
16/03/2022
20
 154,823 20.30 20.50 20 0 0 0
15/03/2022
20.30
 340,561 19.60 20.40 19.60 0 0 0
14/03/2022
19.40
 118,900 19.40 19.60 19.20 0 0 0
11/03/2022
19.40
 104,410 19.70 19.80 19.40 0 0 0
10/03/2022
19.70
 199,590 19.40 19.80 19.40 0 0 0
09/03/2022
19.30
 284,581 19.60 19.70 18.90 0 0 0
08/03/2022
19.60
 262,900 20 20 19.60 0 0 0
07/03/2022
20
 209,700 20.10 20.10 19.70 0 0 0
04/03/2022
20.40
 263,500 20.50 20.60 20.10 0 0 0
03/03/2022
20.40
 137,110 20.40 20.70 20.20 0 0 0
02/03/2022
20.40
 635,717 19.20 20.80 19.10 0 0 0
01/03/2022
19.10
 139,700 19.20 19.20 18.90 0 0 0
28/02/2022
19
 97,900 19.10 19.10 18.90 0 0 0
25/02/2022
19.10
 134,430 19.20 19.30 19 0 0 0
24/02/2022
19.30
 271,620 19.50 19.80 18.50 0 0 0
23/02/2022
19.50
 64,210 19.20 20 19.20 0 0 0
22/02/2022
19.40
 182,100 19.70 19.70 19 0 0 0
21/02/2022
20
 126,120 20.10 20.10 19.70 0 0 0
18/02/2022
20
 78,630 20 20.30 19.90 0 0 0
17/02/2022
20.10
 222,200 19.50 20.30 19.50 0 0 0
16/02/2022
19.60
 134,729 19.30 19.60 19 0 0 0
15/02/2022
19.20
 95,500 19.20 19.20 19 0 0 0
14/02/2022
19.20
 150,852 19.10 19.50 18.90 0 0 0
11/02/2022
19.40
 86,411 19.40 19.40 19.10 0 0 0
10/02/2022
19.40
 93,130 19.50 19.80 19.20 9,400 0 0.2
09/02/2022
19.50
 86,400 19.50 19.60 19.20 0 0 0
08/02/2022
19.50
 58,908 19.50 19.90 19.30 0 0 0
07/02/2022
19.50
 118,836 20.20 20.20 19 0 0 0
28/01/2022
19
 147,500 18.60 19 18.50 0 0 0
27/01/2022
18.70
 67,400 18.90 18.90 18.40 0 0 0
26/01/2022
18.60
 77,200 19.10 19.10 18.60 0 0 0
25/01/2022
18.70
 71,101 18.10 18.70 18 0 0 0
24/01/2022
18.20
 57,820 18.80 18.80 18.20 0 0 0
21/01/2022
18.60
 114,400 18.80 19.20 18.50 0 0 0
20/01/2022
18.80
 97,107 18 19.10 17.90 0 0 0
19/01/2022
18.20
 146,100 18.30 18.30 17.80 0 0 0
18/01/2022
18.30
 269,910 18.90 18.90 17.80 0 0 0
17/01/2022
18.90
 139,700 20 20 18.60 0 0 0
14/01/2022
19.80
 191,800 19.50 20 18.60 0 0 0
13/01/2022
19.20
 467,320 21.50 21.70 18.20 0 0 0
12/01/2022
21.50
 350,300 22.20 22.20 20.90 0 0 0
11/01/2022
22.10
 245,400 22.50 22.60 21.90 0 0 0
10/01/2022
22.40
 425,465 22.80 23 22.30 0 0 0
07/01/2022
22.80
 318,510 22.60 22.80 22.20 0 0 0
06/01/2022
22.60
 324,700 23 23 22.50 0 0 0
05/01/2022
23
 364,011 22.80 23.40 22.70 0 0 0

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