CTCP Sách Việt Nam (vnb)

13.90
0.30
(2.21%)
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)
04/01/2022
23
 223,270 23.30 23.30 22.50 0 0 0
31/12/2021
23
 136,800 22.80 23.40 22.70 0 0 0
30/12/2021
22.70
 230,515 23.20 23.40 22.50 0 0 0
29/12/2021
23
 287,690 23.40 23.50 22.80 0 0 0
28/12/2021
23.60
 274,600 23.40 24.50 23.40 400 0 0.0
27/12/2021
23.40
 250,308 23.70 23.70 21.50 0 0 0
24/12/2021
23.70
 181,945 23.60 24.20 23.20 0 0 0
23/12/2021
23.90
 555,400 24.10 24.70 22.80 0 0 0
22/12/2021
24.50
 449,203 24.70 25 24.20 0 0 0
21/12/2021
25
 508,312 24.60 25.50 24.60 0 0 0
20/12/2021
24.40
 802,900 23.70 24.90 23.70 0 0 0
17/12/2021
23.50
 336,400 23.50 23.90 22 0 0 0
16/12/2021
23.30
 254,505 23.40 23.40 23 0 0 0
15/12/2021
23.30
 194,000 23.80 23.90 23.30 0 0 0
14/12/2021
23.80
 431,301 23.30 23.90 23.30 0 0 0
13/12/2021
23.30
 399,844 22.40 23.50 22.10 0 0 0
10/12/2021
22.20
 173,100 22 22.40 22 0 0 0
09/12/2021
22.30
 234,800 22.20 22.30 21.80 0 0 0
08/12/2021
22.10
 267,900 22.50 22.60 21.80 0 0 0
07/12/2021
22.30
 252,443 22.30 22.80 21.50 0 0 0
06/12/2021
22.40
 748,800 22.50 23.30 20.90 0 0 0
03/12/2021
22.90
 382,400 23.80 23.80 22.80 0 0 0
02/12/2021
23.80
 316,320 23.50 24.30 23.40 0 0 0
01/12/2021
23.70
 195,208 23.90 27.40 23.10 0 0 0
30/11/2021
23.70
 360,600 24.20 24.50 23.30 0 0 0
29/11/2021
24.10
 253,900 23.50 24.20 22 0 0 0
26/11/2021
23.90
 521,655 23.40 25 23.30 0 0 0
25/11/2021
23.50
 305,800 23.30 23.70 22.80 0 0 0
24/11/2021
23.20
 466,310 23.80 23.80 22.90 0 0 0
23/11/2021
23.80
 371,794 22.60 23.90 22.30 0 0 0
22/11/2021
22.60
 843,063 24.30 24.50 22.10 0 0 0
19/11/2021
24.20
 1,229,224 26.20 26.20 23.80 0 0 0
18/11/2021
26.40
 567,227 26.90 27 26.10 0 0 0
17/11/2021
26.50
 444,800 26.20 26.60 25.90 0 0 0
16/11/2021
26.20
 1,144,900 26.90 26.90 25.40 0 0 0
15/11/2021
27
 999,027 26.80 27.90 25.30 0 0 0
12/11/2021
26.90
 887,524 25.50 26.90 25.50 0 0 0
11/11/2021
25.60
 1,092,058 24.50 26.20 24.30 0 0 0
10/11/2021
24.70
 810,562 24.80 24.80 24 0 0 0
09/11/2021
24.40
 803,120 24 25 23.70 0 0 0
08/11/2021
24
 722,207 23.90 24.30 23.60 0 0 0
05/11/2021
23.70
 933,847 23 24 22.50 0 0 0
04/11/2021
23
 782,313 22.70 23.30 21.90 0 0 0
03/11/2021
22.60
 1,501,073 24 24.80 22.50 0 0 0
02/11/2021
23.90
 1,044,430 23.90 24.50 23.50 0 0 0
01/11/2021
23.90
 2,102,103 21.70 24.50 21.70 0 0 0
29/10/2021
21.80
 1,526,284 20.90 22.20 20.50 0 0 0
28/10/2021
20.80
 690,835 21.10 21.10 20.70 0 0 0
27/10/2021
21.10
 842,551 21 22 20.70 0 0 0
26/10/2021
21.40
 1,182,416 20.30 21.60 19.80 0 0 0
25/10/2021
20.30
 1,006,888 19.80 20.70 19.80 0 0 0
22/10/2021
19.80
 602,255 19.30 20 19.30 0 0 0
21/10/2021
19.30
 232,100 20 20 19.30 0 0 0
20/10/2021
19.70
 676,996 19.20 20.30 19.10 0 0 0
19/10/2021
19.10
 287,308 19.10 19.20 19 0 0 0
18/10/2021
19.10
 517,217 19.30 19.40 18.90 0 0 0
15/10/2021
19.30
 282,540 19.40 19.50 19.10 0 0 0
14/10/2021
19.20
 358,400 19 19.60 19 0 0 0
13/10/2021
19
 259,400 19.10 19.30 18.80 0 0 0
12/10/2021
19.10
 457,000 19.10 19.40 18.80 0 0 0
11/10/2021
19
 541,310 19.50 19.70 19 0 0 0
08/10/2021
19.50
 315,583 19.80 20.20 19.30 0 0 0
07/10/2021
19.90
 368,503 19.80 20.20 19.60 0 0 0
06/10/2021
19.80
 547,520 18.90 19.90 18.90 0 0 0
05/10/2021
18.90
 257,525 18.80 19.30 18.70 0 0 0
04/10/2021
18.80
 361,328 18.80 19 18.60 0 0 0
01/10/2021
18.80
 371,600 19.10 19.10 18.60 0 0 0
30/09/2021
19.30
 238,113 18.60 19.50 18.60 0 0 0
29/09/2021
18.90
 285,400 18.90 18.90 18.20 0 0 0
28/09/2021
18.80
 463,400 18.60 18.90 18 0 0 0
27/09/2021
18.20
 875,876 19.70 19.80 18.10 0 0 0
24/09/2021
19.70
 667,600 20.30 20.50 19.50 0 0 0
23/09/2021
20.30
 830,257 21.80 21.90 20 0 0 0
22/09/2021
21.40
 867,905 20.40 21.90 20 0 0 0
21/09/2021
20.40
 1,146,518 20.50 20.60 19.60 0 0 0
20/09/2021
20.70
 919,750 21.80 21.80 20.50 0 0 0
17/09/2021
21.70
 1,512,530 20.20 23 20.20 0 0 0
16/09/2021
20.50
 1,178,959 19.70 20.60 19.70 0 0 0
15/09/2021
19.70
 1,256,454 18.50 19.90 18.10 0 0 0
14/09/2021
18.50
 463,958 18.90 19 18.20 0 0 0
13/09/2021
18.90
 400,144 19.20 19.90 18.70 0 0 0
10/09/2021
19.10
 648,833 18.80 19.70 18.50 0 0 0
09/09/2021
18.50
 382,941 18.10 18.70 18.10 0 0 0
08/09/2021
18.20
 563,554 18.40 18.80 18 0 0 0
07/09/2021
18.50
 1,564,545 19.90 19.90 18.40 0 0 0
06/09/2021
20
 1,087,996 19.30 20.50 18.90 0 0 0
01/09/2021
19.30
 1,250,290 19.40 20.70 19 0 0 0
31/08/2021
19.40
 2,311,803 17 19.40 17 0 0 0
30/08/2021
17
 426,820 16.80 17.10 16.60 0 0 0
27/08/2021
16.60
 166,832 16.30 16.70 16.30 0 0 0
26/08/2021
16.50
 198,700 16.80 17 16.40 0 0 0
25/08/2021
16.60
 437,550 17 17 16.10 0 0 0
24/08/2021
17
 309,500 17.20 17.30 16.80 0 0 0
23/08/2021
17.20
 389,140 17.30 17.70 17.10 0 0 0
20/08/2021
17.60
 1,171,418 17.30 18.30 16.90 0 0 0
19/08/2021
17.50
 478,705 17.30 17.70 16.80 0 0 0
18/08/2021
17.40
 308,200 17.30 18 17.30 0 0 0
17/08/2021
17.30
 287,203 17.40 17.40 17 0 0 0
16/08/2021
17
 446,508 17.30 17.50 16.90 0 0 0
13/08/2021
17.20
 450,720 17.90 18 16.80 0 0 0

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