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)
05/06/2018
18.60
 16,700 18.60 18.60 18.60 0 0 0
04/06/2018
20
 0 20 20 20 0 0 0
01/06/2018
20
 100 20 20 20 0 0 0
31/05/2018
17.60
 1,000 17.60 17.60 17.60 0 0 0
30/05/2018
20.60
 0 20.60 20.60 20.60 0 0 0
29/05/2018
20.60
 500 20.60 20.60 20.60 0 0 0
28/05/2018
21.50
 7,000 19.30 21.50 19.30 0 0 0
25/05/2018
18.70
 14,000 18.70 18.80 18.70 0 0 0
24/05/2018
18.70
 4,000 18.70 18.70 18.70 0 0 0
23/05/2018
18.50
 2,900 18.50 18.50 18.50 0 0 0
22/05/2018
18.40
 10,000 18.40 18.40 18.40 0 0 0
21/05/2018
18.40
 0 18.40 18.40 18.40 0 0 0
18/05/2018
18.40
 56,600 18.40 18.40 18.40 0 0 0
17/05/2018
18.20
 18,300 18.20 18.50 18.20 0 0 0
16/05/2018
18.20
 600 18.20 18.20 18.20 0 0 0
15/05/2018
18.30
 3,100 18 18.30 18 0 0 0
14/05/2018
18.40
 0 18.40 18.40 18.40 0 0 0
11/05/2018
18.40
 0 18.40 18.40 18.40 0 0 0
10/05/2018
18.40
 100 18.40 18.40 18.40 0 0 0
09/05/2018
17
 6,700 17 17 17 0 0 0
08/05/2018
19.20
 1,100 19.50 19.50 19.20 0 0 0
07/05/2018
18.20
 1,000 18.20 18.20 18.20 0 0 0
04/05/2018
21.30
 10 21.30 21.30 21.30 0 0 0
03/05/2018
21.30
 0 21.30 21.30 21.30 0 0 0
02/05/2018
21.30
 100 21.30 21.30 21.30 0 0 0
27/04/2018
18.70
 0 18.70 18.70 18.70 0 0 0
26/04/2018
18.70
 0 18.70 18.70 18.70 0 0 0
24/04/2018
18.80
 24,000 18.30 18.80 18.30 0 0 0
23/04/2018
17.90
 0 17.90 17.90 17.90 0 0 0
20/04/2018
18
 7,900 17.80 18 17.80 0 0 0
19/04/2018
17.70
 1,000 17.70 17.70 17.70 0 0 0
18/04/2018
17.50
 4,000 17.50 17.50 17.50 0 0 0
17/04/2018
17.40
 3,600 17.40 17.40 17.40 0 0 0
16/04/2018
18
 300 16.10 18 16.10 0 0 0
13/04/2018
17.60
 0 17.60 17.60 17.60 0 0 0
12/04/2018
18.50
 200 16.70 18.50 16.70 0 0 0
11/04/2018
17.80
 2,500 17.20 17.80 17.20 0 0 0
10/04/2018
17.50
 20,100 17.50 17.50 17.50 0 0 0
09/04/2018
17.50
 0 17.50 17.50 17.50 0 0 0
06/04/2018
17.50
 100 17.50 17.50 17.50 0 0 0
05/04/2018
17.10
 600 19.40 19.40 17.10 0 0 0
04/04/2018
17.60
 100 17.60 17.60 17.60 0 0 0
03/04/2018
18.70
 0 18.70 18.70 18.70 0 0 0
02/04/2018
18.70
 3,320 18.70 18.70 18.70 0 0 0
30/03/2018
18.50
 76,800 19.30 19.30 18.50 0 0 0
29/03/2018
18.50
 0 18.50 18.50 18.50 0 0 0
28/03/2018
18.50
 10,000 18.50 18.50 18.50 0 0 0
27/03/2018
18.50
 10,000 18.50 18.50 18.50 0 0 0
26/03/2018
18.50
 0 18.50 18.50 18.50 0 0 0
23/03/2018
18.50
 20,000 18.50 18.50 18.50 0 0 0
22/03/2018
18.50
 30,000 18.50 18.50 18.50 0 0 0
21/03/2018
18
 21,500 18 18 18 0 0 0
20/03/2018
18
 10,200 18 18 18 0 0 0
19/03/2018
18
 13,511 17.80 18 17.80 0 0 0
16/03/2018
17.50
 9,500 17.50 17.50 17.50 0 0 0
15/03/2018
17.50
 0 17.50 17.50 17.50 0 0 0
14/03/2018
17.50
 27,000 17.50 17.50 17.50 0 0 0
13/03/2018
17.70
 100 17.70 17.70 17.70 0 0 0
12/03/2018
18.20
 38,700 18 18.60 18 0 0 0
09/03/2018
18
 5,000 18 18 18 0 0 0
08/03/2018
18
 5,200 17.90 18 17.90 0 0 0
07/03/2018
17.50
 1,100 18 18 17.50 0 0 0
06/03/2018
17.50
 6,900 17.50 17.50 17.50 0 0 0
05/03/2018
18.60
 0 18.60 18.60 18.60 0 0 0
02/03/2018
18.60
 100 18.60 18.60 18.60 0 0 0
01/03/2018
18.40
 600 17.50 18.40 17.50 0 0 0
28/02/2018
18.70
 100 18.70 18.70 18.70 0 0 0
27/02/2018
18.60
 6,200 18.60 18.60 17.50 0 0 0
26/02/2018
17.50
 22,000 17.50 17.50 17.50 0 0 0
23/02/2018
17.10
 9,600 17.50 17.50 17.10 0 0 0
22/02/2018
17.10
 5,000 17.10 17.20 17.10 0 0 0
21/02/2018
17.20
 6,000 17 17.20 17 0 0 0
13/02/2018
16.90
 100 16.90 16.90 16.90 0 0 0
12/02/2018
17.30
 100 17.30 17.30 17.30 0 0 0
09/02/2018
18
 36,300 17.10 18 16.10 0 0 0
08/02/2018
18
 10,000 18 18 18 0 0 0
07/02/2018
18.40
 93,201 18.10 18.40 18.10 0 0 0
06/02/2018
17.40
 94,800 15.50 17.40 15.30 0 0 0
05/02/2018
18.30
 4,000 18 18.30 17.60 0 0 0
02/02/2018
18.10
 5,400 18.90 18.90 18.10 0 0 0
01/02/2018
18
 11,400 19.10 19.10 18 0 0 0
31/01/2018
19.10
 6,000 19 19.10 19 0 0 0
30/01/2018
18
 16,500 18 18.30 18 0 0 0
29/01/2018
19.60
 10,900 18.50 19.60 18 0 0 0
26/01/2018
19.70
 59,900 19.60 19.70 18.50 0 0 0
25/01/2018
19.60
 1,700 19.70 19.70 19.60 0 0 0
24/01/2018
19.70
 12,400 19.70 19.70 19.50 0 0 0
23/01/2018
19.70
 33,300 19.70 19.70 19.60 0 0 0
22/01/2018
19.70
 21,000 19.70 19.70 19.70 0 0 0
19/01/2018
20
 8,000 18.90 20 18.50 0 0 0
18/01/2018
18.50
 36,500 18 18.50 18 0 0 0
17/01/2018
17.40
 3,502 17.80 17.80 17.40 0 0 0
16/01/2018
17.90
 5,510 17.90 17.90 17.90 0 0 0
15/01/2018
17.60
 13,000 17.50 18 17.50 0 0 0
12/01/2018
18
 2 18 18 18 0 0 0
11/01/2018
18
 140,000 17.50 18 17.50 0 0 0
10/01/2018
18
 9,600 17.40 18 17.40 0 0 0
09/01/2018
17.40
 39,600 17.60 17.60 17.40 0 0 0
08/01/2018
18
 77,700 18 18.20 18 0 0 0
05/01/2018
17.30
 2,100 17.40 17.40 17.30 0 0 0

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