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)
15/08/2017
14.40
 70,900 13.30 14.40 13.30 0 0 0
14/08/2017
12.80
 52,300 11.80 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 12.70 12.70 12.30 0 0 0
03/08/2017
12.80
 1,800 12.80 12.80 12.80 0 0 0
02/08/2017
12.70
 6,200 12.80 12.80 12.60 0 0 0
01/08/2017
12.70
 48,900 12.60 12.90 12.60 0 0 0
31/07/2017
12.70
 2,800 12.60 12.70 12.60 0 0 0
28/07/2017
12.70
 4,200 12.60 12.70 12.60 0 0 0
27/07/2017
12.80
 4,000 13.30 13.30 12.60 0 0 0
26/07/2017
12.70
 11,200 12.60 12.70 12.40 0 0 0
25/07/2017
12.90
 6,000 12.80 12.90 12.60 0 0 0
24/07/2017
13
 400 12.80 13 12.80 0 0 0
21/07/2017
13
 19,940 12.80 13 12.80 0 0 0
20/07/2017
13.10
 8,900 12.90 13.10 12.70 0 0 0
19/07/2017
13.20
 1,100 12.90 13.20 12.90 0 0 0
18/07/2017
13.10
 4,000 13 13.10 12.80 0 0 0
17/07/2017
13.30
 1,100 13.30 13.30 13 0 0 0
14/07/2017
13
 3,200 13 13 13 0 0 0
13/07/2017
13
 1,000 13.10 13.10 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 13.40 13.40 13.30 0 0 0
07/07/2017
13.50
 100 13.50 13.50 13.50 0 0 0
06/07/2017
13.10
 17,700 13.20 13.20 13.10 0 0 0
05/07/2017
13.10
 19,200 13.10 13.40 13.10 0 0 0
04/07/2017
13.50
 27,000 13.40 13.60 13 0 0 0
03/07/2017
13.60
 16,000 13.70 13.70 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 14.10 14 0 0 0
27/06/2017
14.30
 2,800 14.50 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 14.10 14.60 14 0 0 0
22/06/2017
14.50
 16,800 14.40 14.50 14.10 0 0 0
21/06/2017
14.90
 30,200 13.90 15.20 13.90 0 0 0
20/06/2017
14.30
 11,800 14.40 14.40 13.80 0 0 0
19/06/2017
14.50
 920 14.50 14.50 14.50 0 0 0
16/06/2017
14.60
 6,945 14.70 14.70 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 15 15 14.90 0 0 0
13/06/2017
14.80
 2,900 15 15 14.80 0 0 0
12/06/2017
14.60
 8,300 14.70 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 15 15 0 0 0
02/06/2017
15.30
 6,800 15 15.30 15 0 0 0
01/06/2017
15
 2,400 15.30 15.30 15 0 0 0
31/05/2017
15.10
 1,100 15.40 15.40 15.10 0 0 0
30/05/2017
15.30
 200 15.40 15.40 15.30 0 0 0
29/05/2017
15
 38,900 15.30 15.30 15 0 0 0
26/05/2017
15.60
 11,310 15.40 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 15.10 15.50 15 0 0 0
22/05/2017
15
 63,100 15.80 15.80 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 16 16 0 0 0
17/05/2017
16.20
 8,400 16.10 16.20 16 0 0 0
16/05/2017
16
 5,400 15.80 16.20 15.70 0 0 0
15/05/2017
16
 2,300 16.30 16.30 16 0 0 0
12/05/2017
16.40
 24,000 16 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 16.20 16.40 16.20 0 0 0
09/05/2017
16.10
 18,900 16.10 16.60 16.10 0 0 0
08/05/2017
16.70
 29,400 16 16.80 16 0 0 0
05/05/2017
16.50
 11,007 16.80 16.80 16.20 0 0 0
04/05/2017
16.40
 46,410 15.70 16.80 15.70 0 0 0
03/05/2017
15.30
 6,000 16.40 16.40 15.30 0 0 0
28/04/2017
15.60
 2,500 15.60 15.70 15.50 0 0 0
27/04/2017
15.70
 14,400 15.40 15.70 15.10 0 0 0
26/04/2017
15.50
 7,700 15.60 15.60 15.30 0 0 0
25/04/2017
15.30
 23,300 16 16 15 0 0 0
24/04/2017
15.80
 1,800 15.60 15.80 15.40 0 0 0
21/04/2017
16
 1,100 16 16 15.80 0 0 0
20/04/2017
15.90
 2,300 16.40 16.40 15.90 0 0 0
19/04/2017
15.90
 13,200 15.90 16.20 15.80 0 0 0
18/04/2017
15.90
 32,400 15.40 15.90 15.40 0 0 0
17/04/2017
15.80
 14,500 15.90 15.90 15.70 0 0 0
14/04/2017
15.50
 58,800 16.10 16.10 15.50 0 0 0
13/04/2017
16.10
 226,300 16.30 16.30 15.80 0 0 0
12/04/2017
16.20
 75,865 16.10 16.30 16 0 0 0
11/04/2017
16.20
 48,000 16.20 16.30 16.10 0 0 0
10/04/2017
16.20
 18,600 16.10 16.20 16.10 0 0 0
07/04/2017
16
 80,700 17 17 16 0 0 0
05/04/2017
16.40
 19,100 17 17.10 16 0 0 0
04/04/2017
17
 11,100 16.60 17 16.40 0 0 0
03/04/2017
16.70
 25,200 16.80 16.80 16.70 0 0 0
31/03/2017
17.40
 26,500 16.80 17.40 16.70 0 0 0
30/03/2017
17
 1,327 17.10 17.10 16.80 0 0 0
29/03/2017
16.90
 18,810 16.90 16.90 16.90 0 0 0
28/03/2017
17
 13,360 17 17 16.80 0 0 0
27/03/2017
17
 29,500 16.80 17.10 16.20 0 0 0
24/03/2017
17.10
 33,000 17.30 17.30 17.10 0 0 0

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