CTCP Sách Việt Nam (vnb)

10.40
0
(0%)
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
(2024-10-22) 		-0.50 -4.59% 632,851 0 0
10.40
10.90
10.40
2 tháng
(2024-09-23) 		-0.60 -5.45% 1,291,898 0 0
10.40
11
10.40
3 tháng
(2024-08-23) 		-0.40 -3.70% 2,223,846 0 0
10.40
11.70
10.40
6 tháng
(2024-05-27) 		-2.40 -18.75% 10,018,890 -274,000 -3.6
10.40
13.30
10.40
12 tháng
(2023-11-27) 		1.80 20.93% 29,353,312 -12,900 -0.2
8.60
14.50
10.40
24 tháng
(2022-12-02) 		2.20 26.83% 46,445,332 -23,000 -0.4
7.20
14.50
10.40
36 tháng
(2021-12-07) 		-11.90 -53.36% 76,246,573 277,300 5.7
5.60
25
10.40
60 tháng
(2019-12-18) 		-5.60 -35% 193,009,511 681,300 15.1
5.60
30
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2017
13
 4,500 13.70 13.70 13 0 0 0
08/09/2017
13.70
 12,200 14.30 14.30 13.70 0 0 0
07/09/2017
14.30
 1,100 14.20 14.30 14 0 0 0
06/09/2017
14.20
 4,900 14.20 14.20 13.90 0 0 0
05/09/2017
14.20
 6,000 13.90 14.40 13.70 0 0 0
01/09/2017
13.90
 22,000 13.30 14 13.30 0 0 0
31/08/2017
13.30
 4,100 13.90 14.10 13.30 0 0 0
30/08/2017
13.90
 27,600 14 14 13 0 0 0
29/08/2017
14
 7,500 14.40 14.40 13.90 0 0 0
28/08/2017
14.40
 33,820 12.70 14.40 13 0 0 0
25/08/2017
12.70
 8,300 13.80 13.80 12.60 0 0 0
24/08/2017
13.80
 1,400 13.70 13.80 13.80 0 0 0
23/08/2017
13.70
 200 13.70 13.70 13.70 0 0 0
22/08/2017
13.70
 6,500 13.40 13.90 13.50 0 0 0
21/08/2017
13.40
 1,000 14.10 14.10 13.40 0 0 0
18/08/2017
14.10
 22,100 14 14.90 13.70 0 0 0
17/08/2017
14
 69,300 15 15.90 14 0 0 0
16/08/2017
15
 44,200 14.40 15.50 14.20 0 0 0
15/08/2017
14.40
 70,900 12.80 14.40 13.30 0 0 0
14/08/2017
12.80
 52,300 11.30 12.80 11.80 0 0 0
11/08/2017
11.30
 58,100 10.80 12 10.80 0 0 0
10/08/2017
10.80
 11,500 11 11.30 10.80 0 0 0
09/08/2017
11
 26,500 11.50 11.50 11 0 0 0
08/08/2017
11.50
 3,000 11.60 11.60 11.50 0 0 0
07/08/2017
11.60
 125,000 12.40 12.40 11.10 0 0 0
04/08/2017
12.40
 10,200 12.80 12.80 12.30 0 0 0
03/08/2017
12.80
 1,800 12.70 12.80 12.80 0 0 0
02/08/2017
12.70
 6,200 12.70 12.80 12.60 0 0 0
01/08/2017
12.70
 48,900 12.70 12.90 12.60 0 0 0
31/07/2017
12.70
 2,800 12.70 12.70 12.60 0 0 0
28/07/2017
12.70
 4,200 12.80 12.80 12.60 0 0 0
27/07/2017
12.80
 4,000 12.70 13.30 12.60 0 0 0
26/07/2017
12.70
 11,200 12.90 12.90 12.40 0 0 0
25/07/2017
12.90
 6,000 13 13 12.60 0 0 0
24/07/2017
13
 400 13 13 12.80 0 0 0
21/07/2017
13
 19,940 13.10 13.10 12.80 0 0 0
20/07/2017
13.10
 8,900 13.20 13.20 12.70 0 0 0
19/07/2017
13.20
 1,100 13.10 13.20 12.90 0 0 0
18/07/2017
13.10
 4,000 13.30 13.30 12.80 0 0 0
17/07/2017
13.30
 1,100 13 13.30 13 0 0 0
14/07/2017
13
 3,200 13 13 13 0 0 0
13/07/2017
13
 1,000 13.30 13.30 13 0 0 0
12/07/2017
13.30
 7,300 13.10 13.30 13.10 0 0 0
11/07/2017
13.10
 4,900 13.40 13.40 13.10 0 0 0
10/07/2017
13.40
 900 13.50 13.50 13.30 0 0 0
07/07/2017
13.50
 100 13.10 13.50 13.50 0 0 0
06/07/2017
13.10
 17,700 13.10 13.20 13.10 0 0 0
05/07/2017
13.10
 19,200 13.50 13.50 13.10 0 0 0
04/07/2017
13.50
 27,000 13.60 13.60 13 0 0 0
03/07/2017
13.60
 16,000 14.20 14.20 13.60 0 0 0
30/06/2017
14.20
 8,400 13.80 14.20 13.80 0 0 0
29/06/2017
13.80
 22,600 14 14 13.80 0 0 0
28/06/2017
14
 5,300 14.30 14.30 14 0 0 0
27/06/2017
14.30
 2,800 14.20 14.50 14.10 0 0 0
26/06/2017
14.20
 4,600 14 14.40 14 0 0 0
23/06/2017
14
 64,100 14.50 14.60 14 0 0 0
22/06/2017
14.50
 16,800 14.90 14.90 14.10 0 0 0
21/06/2017
14.90
 30,200 14.30 15.20 13.90 0 0 0
20/06/2017
14.30
 11,800 14.50 14.50 13.80 0 0 0
19/06/2017
14.50
 920 14.60 14.60 14.50 0 0 0
16/06/2017
14.60
 6,945 14.90 14.90 14.50 0 0 0
15/06/2017
14.90
 1,100 14.90 14.90 14.80 0 0 0
14/06/2017
14.90
 3,300 14.80 15 14.90 0 0 0
13/06/2017
14.80
 2,900 14.60 15 14.80 0 0 0
12/06/2017
14.60
 8,300 14.90 14.90 14.60 0 0 0
09/06/2017
14.90
 4,400 15 15 14.90 0 0 0
08/06/2017
15
 20,900 15 15 14.80 0 0 0
07/06/2017
15
 10,700 15 15 14.90 0 0 0
06/06/2017
15
 3,300 15 15.20 15 0 0 0
05/06/2017
15
 6,100 15.30 15.30 15 0 0 0
02/06/2017
15.30
 6,800 15 15.30 15 0 0 0
01/06/2017
15
 2,400 15.10 15.30 15 0 0 0
31/05/2017
15.10
 1,100 15.30 15.40 15.10 0 0 0
30/05/2017
15.30
 200 15 15.40 15.30 0 0 0
29/05/2017
15
 38,900 15.60 15.60 15 0 0 0
26/05/2017
15.60
 11,310 15.10 16 15.40 0 0 0
25/05/2017
15.10
 12,500 15.20 15.30 15.10 0 0 0
24/05/2017
15.20
 16,510 15 15.30 15 0 0 0
23/05/2017
15
 43,340 15 15.50 15 0 0 0
22/05/2017
15
 63,100 16.20 16.20 15 0 0 0
19/05/2017
16.20
 3,700 16 16.20 15.20 0 0 0
18/05/2017
16
 24,450 16.20 16.20 16 0 0 0
17/05/2017
16.20
 8,400 16 16.20 16 0 0 0
16/05/2017
16
 5,400 16 16.20 15.70 0 0 0
15/05/2017
16
 2,300 16.40 16.40 16 0 0 0
12/05/2017
16.40
 24,000 16.40 16.40 15.90 0 0 0
11/05/2017
16.40
 11,500 16.40 16.60 16.40 0 0 0
10/05/2017
16.40
 34,300 16.10 16.40 16.20 0 0 0
09/05/2017
16.10
 18,900 16.70 16.70 16.10 0 0 0
08/05/2017
16.70
 29,400 16.50 16.80 16 0 0 0
05/05/2017
16.50
 11,007 16.40 16.80 16.20 0 0 0
04/05/2017
16.40
 46,410 15.30 16.80 15.70 0 0 0
03/05/2017
15.30
 6,000 15.60 16.40 15.30 0 0 0
28/04/2017
15.60
 2,500 15.70 15.70 15.50 0 0 0
27/04/2017
15.70
 14,400 15.50 15.70 15.10 0 0 0
26/04/2017
15.50
 7,700 15.30 15.60 15.30 0 0 0
25/04/2017
15.30
 23,300 15.80 16 15 0 0 0
24/04/2017
15.80
 1,800 16 16 15.40 0 0 0
21/04/2017
16
 1,100 15.90 16 15.80 0 0 0
20/04/2017
15.90
 2,300 15.90 16.40 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |