CTCP Sách Việt Nam (vnb)

13.80
0.20
(1.47%)
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)
12/08/2021
17.70
 271,915 17.80 18.10 17.50 0 0 0
11/08/2021
17.70
 906,720 16.90 18.40 16.80 0 0 0
10/08/2021
17
 275,966 17.10 17.30 16.80 0 0 0
09/08/2021
17
 257,300 16.90 17.20 16.80 0 0 0
06/08/2021
16.90
 912,028 16.20 17.40 16.20 0 0 0
05/08/2021
16.20
 303,000 16 16.30 15.90 0 0 0
04/08/2021
16
 225,300 16 16.30 15.80 0 0 0
03/08/2021
16.10
 210,900 15.90 16.10 15.70 0 0 0
02/08/2021
15.90
 160,400 16.10 16.10 15.80 0 0 0
30/07/2021
16.10
 207,900 16.20 17 16.10 0 0 0
29/07/2021
16.40
 440,900 15.10 16.90 15 0 0 0
28/07/2021
15.10
 94,600 15.10 15.10 15 0 0 0
27/07/2021
15.10
 105,108 15.20 15.30 15 0 0 0
26/07/2021
15.10
 92,200 14.80 15.20 14.80 0 0 0
23/07/2021
15.20
 115,300 15.30 15.40 15 0 0 0
22/07/2021
15.40
 107,808 15.10 15.50 15 0 0 0
21/07/2021
15.10
 126,501 15.30 15.40 15 0 0 0
20/07/2021
15.30
 145,800 15 15.30 14.70 0 0 0
19/07/2021
15.20
 265,401 15.40 17.70 14.70 0 0 0
16/07/2021
15.50
 203,800 15.30 15.70 15.10 0 0 0
15/07/2021
15.30
 103,900 14.90 15.40 14.70 0 0 0
14/07/2021
14.80
 168,400 15.10 15.30 14.50 0 0 0
13/07/2021
15.40
 178,500 15.10 15.40 14.70 0 0 0
12/07/2021
14.90
 385,114 15.90 15.90 14.30 0 0 0
09/07/2021
15.80
 215,300 16.20 16.30 15.50 0 0 0
08/07/2021
16.10
 171,600 16 16.70 16 0 0 0
07/07/2021
16
 387,200 16.30 16.30 15.70 0 0 0
06/07/2021
16
 402,739 16.70 16.90 15.80 0 0 0
05/07/2021
16.70
 412,229 17.10 17.10 15.70 0 0 0
02/07/2021
17.10
 188,400 17.60 17.60 17.10 0 0 0
01/07/2021
17.50
 216,116 17.30 17.50 17.10 0 0 0
30/06/2021
17.50
 203,100 17.60 17.60 17.20 0 0 0
29/06/2021
17.60
 271,700 17.60 18.20 15.70 0 0 0
28/06/2021
17.50
 530,398 17.50 17.50 17 0 0 0
25/06/2021
17.50
 299,410 17.60 17.90 17.40 0 0 0
24/06/2021
17.70
 362,500 18.10 18.10 17.50 0 0 0
23/06/2021
18
 349,352 18.30 18.60 17.90 0 0 0
22/06/2021
18.30
 228,560 18.30 18.60 18.20 0 0 0
21/06/2021
18.30
 539,900 18.80 18.80 18 0 0 0
18/06/2021
18.80
 595,736 18.60 19.20 18.30 0 0 0
17/06/2021
18.60
 363,400 17.90 19 17.40 0 0 0
16/06/2021
17.90
 671,710 18.20 18.40 17.60 0 0 0
15/06/2021
18.40
 512,160 19.30 19.30 18.20 0 0 0
14/06/2021
19
 701,260 19 20.20 18.90 0 0 0
11/06/2021
19
 553,900 18.60 19 18.20 0 0 0
10/06/2021
18.60
 670,800 17.90 19.20 17.60 0 0 0
09/06/2021
18
 662,900 17.70 20.90 17 0 0 0
08/06/2021
17.70
 735,200 18.60 19.50 17.30 0 0 0
07/06/2021
18.30
 1,742,685 20 20 18.10 0 0 0
04/06/2021
20.30
 2,125,716 24.20 24.20 19.20 0 0 0
03/06/2021
21.10
 397,000 20.70 21.10 19.90 0 0 0
02/06/2021
18.70
 2,275,341 16.50 18.70 16.50 0 0 0
01/06/2021
16.70
 1,417,457 15.70 16.80 15.60 0 0 0
31/05/2021
15.70
 533,910 15.70 15.90 15.40 0 0 0
28/05/2021
15.60
 683,307 16 16.30 15.60 0 0 0
27/05/2021
16
 352,010 16.20 16.50 15.90 0 0 0
26/05/2021
16.20
 373,310 16.40 16.40 16 0 0 0
25/05/2021
16.30
 288,537 16.80 16.80 16.30 0 0 0
24/05/2021
16.50
 226,410 16.70 16.90 16.50 0 0 0
21/05/2021
16.70
 704,448 16.20 17.40 15.80 0 0 0
20/05/2021
16.20
 571,915 16.60 16.60 16 0 0 0
19/05/2021
16.60
 403,108 17 17 16.40 0 0 0
18/05/2021
17
 669,100 17 17.30 16.60 0 0 0
17/05/2021
16.80
 563,412 17.80 17.80 16.50 0 0 0
14/05/2021
17.10
 1,527,598 17 17.80 16.70 0 0 0
13/05/2021
17
 511,800 17.60 17.60 16.80 0 0 0
12/05/2021
17.50
 1,046,415 16.80 18.20 16.70 0 0 0
11/05/2021
16.70
 1,291,700 15.70 18.10 15 0 0 0
10/05/2021
15.60
 532,600 16.20 16.20 15.50 0 0 0
07/05/2021
16.50
 431,300 17 17.10 16 0 0 0
06/05/2021
17
 287,000 17.30 17.50 16.70 0 0 0
05/05/2021
17
 568,417 16.10 18 16 0 0 0
04/05/2021
16.40
 275,430 16.90 16.90 16.10 0 0 0
29/04/2021
16.90
 334,900 16.60 17.50 16.20 0 0 0
28/04/2021
16.50
 287,000 17.40 17.40 16.50 0 0 0
27/04/2021
17.20
 321,500 18.20 18.20 16.90 0 0 0
26/04/2021
17.70
 868,910 17.50 18.50 17 0 0 0
23/04/2021
17.70
 621,104 17 18.60 16.30 0 0 0
22/04/2021
17
 519,200 18.20 18.40 16.90 0 0 0
20/04/2021
18.20
 369,600 18.70 19.10 18.20 0 0 0
19/04/2021
18.40
 701,650 20 20 18 0 0 0
16/04/2021
20
 774,315 21 21.20 19.30 0 0 0
15/04/2021
20.90
 846,500 20.70 21.90 20.30 0 800 0
14/04/2021
20.70
 1,194,900 20.40 21 19.90 0 0 0
13/04/2021
20.70
 566,100 21.80 21.80 20.40 0 0 0
12/04/2021
21.50
 879,660 21 22.70 20.80 0 0 0
09/04/2021
20.80
 806,700 21.40 22.20 20.40 500 0 0.0
08/04/2021
21.40
 1,002,805 22.60 25 21.20 0 0 0
07/04/2021
22.30
 658,100 23.40 24 22.30 0 0 0
06/04/2021
23.30
 707,700 23 25.40 21.70 0 0 0
05/04/2021
23.30
 792,503 24.80 24.80 22.20 0 0 0
02/04/2021
24.80
 704,800 26.10 26.10 24.80 0 0 0
01/04/2021
25.90
 460,381 26.20 28 25.50 0 0 0
31/03/2021
26.20
 667,038 26.80 26.80 25.70 0 0 0
30/03/2021
27.50
 282,700 27.60 27.60 26.40 0 0 0
29/03/2021
27.40
 436,982 26.70 29.10 26.60 0 0 0
26/03/2021
26.60
 1,110,800 27.80 28.50 24.50 0 0 0
25/03/2021
27.80
 861,201 32.30 32.30 27.80 0 0 0
24/03/2021
29
 1,542,600 31.80 34.50 27 0 0 0
23/03/2021
30
 1,544,162 29 30 28.50 0 0 0

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