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)
04/01/2018
18
 18,400 17.30 18 17.30 0 0 0
03/01/2018
17.30
 42,300 17.30 17.30 17.10 0 0 0
02/01/2018
17.50
 36,010 17.50 17.50 17.40 0 0 0
29/12/2017
18
 78,800 17.50 18.50 17.50 0 0 0
28/12/2017
18
 68,700 17.90 18.30 17.70 0 0 0
27/12/2017
18.30
 100 18.30 18.30 18.30 0 0 0
26/12/2017
16.60
 160 16.60 16.60 16.60 0 0 0
25/12/2017
17.40
 10 17.40 17.40 17.40 0 0 0
22/12/2017
17.40
 100 17.40 17.40 17.40 0 0 0
21/12/2017
18
 110 18 18 18 0 0 0
20/12/2017
18.20
 10 18.20 18.20 18.20 0 0 0
19/12/2017
18.60
 60,500 18 18.60 18 0 0 0
18/12/2017
17.60
 10,700 15.20 17.80 15.20 0 0 0
15/12/2017
17.50
 12,600 17.50 17.60 17.50 0 0 0
14/12/2017
17.70
 1,000 17.60 17.70 17.60 0 0 0
13/12/2017
17.10
 6,000 16.50 17.40 16.50 0 0 0
12/12/2017
17.50
 1,452 18.10 18.10 16.10 0 0 0
11/12/2017
17.30
 3,000 17.70 17.70 17.30 0 0 0
08/12/2017
17.90
 88,200 17.50 17.90 17.50 0 0 0
07/12/2017
17.30
 72,300 17.30 17.30 17.30 0 0 0
06/12/2017
17.30
 53,400 17 17.30 17 0 0 0
05/12/2017
17.10
 4,900 17.50 17.50 17.10 0 0 0
04/12/2017
17.70
 2,010 17.70 17.70 17.70 0 0 0
01/12/2017
17.50
 15,400 17.50 18.40 17.50 0 0 0
30/11/2017
17.90
 38,500 15.50 17.90 15.50 0 0 0
29/11/2017
17
 94,210 15.90 17 15.90 0 0 0
28/11/2017
15.10
 100 15.10 15.10 15.10 0 0 0
27/11/2017
16
 36,700 15 16 14.90 0 0 0
24/11/2017
15
 2,700 14.90 15 14.90 0 0 0
23/11/2017
15.90
 200 15 15.90 15 0 0 0
22/11/2017
16
 12,700 16 16 12.90 0 0 0
21/11/2017
14.90
 56,410 15.50 15.50 14.80 0 0 0
20/11/2017
15.80
 19,100 16.40 16.40 15.80 0 0 0
17/11/2017
15.80
 14,500 15.40 15.80 15.40 0 0 0
16/11/2017
15.50
 48,800 15.40 17 15.40 0 0 0
15/11/2017
15.40
 2,400 15.40 15.40 15.40 0 0 0
14/11/2017
15.40
 9,900 14.80 15.40 14.80 0 0 0
13/11/2017
15.40
 10,600 14.80 15.40 14.80 0 0 0
10/11/2017
15.40
 13,505 15.40 15.40 15.40 0 0 0
09/11/2017
15.40
 0 15.40 15.40 15.40 0 0 0
08/11/2017
15.40
 21,415 15.40 15.50 15.40 0 0 0
07/11/2017
15.40
 7,400 13.20 15.50 13.20 0 0 0
06/11/2017
15.50
 10,100 15.20 15.60 15.20 0 0 0
03/11/2017
14.80
 0 14.80 14.80 14.80 0 0 0
02/11/2017
14.80
 50,000 14.70 14.80 14.70 0 0 0
01/11/2017
16.90
 93,400 14.80 16.90 14.70 0 0 0
31/10/2017
15
 1,100 14.70 15 14.70 0 0 0
30/10/2017
15.20
 10,000 15.20 15.20 15.20 0 0 0
27/10/2017
15.20
 10,000 15.20 15.20 15.20 0 0 0
26/10/2017
15.30
 7,200 14.60 15.30 14.60 0 0 0
25/10/2017
15.30
 7,000 15.30 15.30 15.30 0 0 0
24/10/2017
15.30
 3,000 15.30 15.30 15.30 0 0 0
23/10/2017
15.30
 2,800 15.20 15.30 15.20 0 0 0
20/10/2017
15.40
 100 15.40 15.40 15.40 0 0 0
19/10/2017
14.70
 100 14.70 14.70 14.70 0 0 0
18/10/2017
15
 10,700 15.10 15.20 15 0 0 0
17/10/2017
15.40
 3,200 15.50 15.50 15.40 0 0 0
16/10/2017
15.50
 8,505 14.80 15.50 14.80 0 0 0
13/10/2017
15.50
 9,200 14.70 15.50 14.70 0 0 0
12/10/2017
15
 4,200 14.40 15 14.40 0 0 0
11/10/2017
15
 17,170 14.50 15 14.40 0 0 0
10/10/2017
15.30
 5,000 15.50 15.50 14.80 0 0 0
09/10/2017
15.30
 6,200 14.90 15.30 14.90 0 0 0
06/10/2017
15.30
 5,300 15.30 15.30 14.50 0 0 0
05/10/2017
15
 11,500 15 15.40 15 0 0 0
04/10/2017
15.10
 12,300 14.10 15.40 14 0 0 0
03/10/2017
15
 6,900 14.80 15 14.60 0 0 0
02/10/2017
15
 13,700 14.90 15.10 14.90 0 0 0
29/09/2017
15.20
 29,800 14.90 15.30 14.90 0 0 0
28/09/2017
14.90
 425 14.50 14.90 14.50 0 0 0
27/09/2017
14.90
 0 14.90 14.90 14.90 0 0 0
26/09/2017
15
 700 14.50 15 14.50 0 0 0
25/09/2017
14.70
 4,000 14.70 14.70 14.70 0 0 0
22/09/2017
15
 2,500 14.70 15 14.70 0 0 0
21/09/2017
14.70
 29,850 15 15 14.70 0 0 0
20/09/2017
14.70
 31,800 14.40 15 14.30 0 0 0
19/09/2017
14.20
 7,300 14.20 14.40 14.20 0 0 0
18/09/2017
14.20
 10,440 14 14.20 14 0 0 0
15/09/2017
14.10
 5,410 14.40 14.40 14 0 0 0
14/09/2017
14.40
 16,800 13.80 14.40 13.80 0 0 0
13/09/2017
14.10
 16,600 13.40 14.10 13.30 0 0 0
12/09/2017
13.30
 100 13.30 13.30 13.30 0 0 0
11/09/2017
13
 4,500 13.70 13.70 13 0 0 0
08/09/2017
13.70
 12,200 14.20 14.20 13.70 0 0 0
07/09/2017
14.30
 1,100 14.30 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 14.40 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 14.10 14.10 13.30 0 0 0
30/08/2017
13.90
 27,600 13.10 14 13 0 0 0
29/08/2017
14
 7,500 14 14.40 13.90 0 0 0
28/08/2017
14.40
 33,820 13.90 14.40 13 0 0 0
25/08/2017
12.70
 8,300 12.60 12.70 12.60 0 0 0
24/08/2017
13.80
 1,400 13.80 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 13.90 13.90 13.50 0 0 0
21/08/2017
13.40
 1,000 14 14 13.40 0 0 0
18/08/2017
14.10
 22,100 14.90 14.90 13.70 0 0 0
17/08/2017
14
 69,300 15.50 15.90 14 0 0 0
16/08/2017
15
 44,200 14.20 15.50 14.20 0 0 0

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