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)
23/03/2017
17.20
 53,400 17.20 17.40 16.80 0 0 0
22/03/2017
17.30
 50,100 17.30 17.50 17 0 0 0
21/03/2017
17.50
 65,800 17.50 17.60 17.20 0 0 0
20/03/2017
17.50
 35,335 17.40 17.90 17.40 0 0 0
17/03/2017
17.60
 63,300 18 18 17.50 0 0 0
16/03/2017
17.70
 88,400 17.50 18 17.20 0 0 0
15/03/2017
17.50
 43,820 17.50 17.70 17.20 0 0 0
14/03/2017
17.60
 42,600 17.80 17.80 17.60 0 0 0
13/03/2017
17.90
 15,200 17.50 17.90 17.50 0 0 0
10/03/2017
17.90
 2,000 17.40 17.90 17.40 0 0 0
09/03/2017
17.70
 35,400 17.50 17.70 17.30 0 0 0
08/03/2017
17.50
 57,110 17.40 17.50 17.40 0 0 0
07/03/2017
17.60
 53,700 17.60 17.60 17.20 0 0 0
06/03/2017
17.80
 55,980 17.40 17.80 17.30 0 0 0
03/03/2017
18
 17,700 17.50 18 17.50 0 0 0
02/03/2017
17.70
 20,110 17.50 17.70 17.40 0 0 0
01/03/2017
17.90
 29,400 17.60 17.90 17.50 0 0 0
28/02/2017
17.60
 22,933 17.60 17.70 17.60 0 0 0
27/02/2017
17.60
 148,930 18 18 17.50 0 0 0
24/02/2017
18.10
 64,700 18.40 18.50 18.10 0 0 0
23/02/2017
18.50
 77,300 18.50 18.70 18.40 0 0 0
22/02/2017
18.40
 136,930 18.90 18.90 18.40 0 0 0
21/02/2017
18.70
 352,710 18.10 19.30 18.10 0 0 0
20/02/2017
18.10
 39,300 17.40 18.30 17.40 0 0 0
17/02/2017
17.90
 40,800 17.80 17.90 17.50 0 0 0
16/02/2017
17.80
 34,100 17.80 18.20 17.80 0 0 0
15/02/2017
17.70
 18,300 17.80 17.80 17.70 0 0 0
14/02/2017
17.90
 9,600 17.80 17.90 17.70 0 0 0
13/02/2017
18
 15,800 17.90 18 17.80 0 0 0
10/02/2017
17.90
 37,900 18.10 18.10 17.80 0 0 0
09/02/2017
18
 34,500 18 18.20 17.80 0 0 0
08/02/2017
18.10
 104,300 18.20 18.70 18.10 0 0 0
07/02/2017
18
 216,100 17.40 18.90 17 0 0 0
06/02/2017
18
 19,200 17.60 18 17.50 0 0 0
03/02/2017
18
 20,800 18 18.10 17.60 0 0 0
02/02/2017
18.20
 400 18.10 18.20 18.10 0 0 0
25/01/2017
18.20
 4,000 17.60 18.20 17.60 0 0 0
24/01/2017
18.20
 1,200 18 18.20 18 0 0 0
23/01/2017
18.40
 5,200 17.90 18.40 17.90 0 0 0
20/01/2017
18.40
 92,000 18.70 18.70 17.50 0 0 0
19/01/2017
18.60
 14,500 18.50 18.70 18.30 0 0 0
18/01/2017
18.30
 19,600 18.10 18.40 17.90 0 0 0
17/01/2017
18.60
 31,200 18.30 18.70 18.10 0 0 0
16/01/2017
18.90
 34,200 18.70 18.90 18.30 0 0 0
13/01/2017
18.80
 77,700 18.80 19.30 18.70 0 0 0
12/01/2017
19
 77,500 18.70 19.40 18.70 0 0 0
11/01/2017
19.40
 118,500 18.50 19.40 18.20 0 0 0
10/01/2017
18.50
 89,500 18.60 19.10 18.40 0 0 0
09/01/2017
18.60
 152,900 18.70 19.20 18.60 0 0 0
06/01/2017
19
 96,800 19 19.60 19 0 0 0
05/01/2017
18.90
 41,400 18.60 19.10 18.50 0 0 0
04/01/2017
19.10
 310,000 18.40 19.10 18 0 0 0
03/01/2017
18.70
 43,750 19.20 19.40 18.20 0 0 0
30/12/2016
18.50
 137,200 18.50 18.80 18.20 0 0 0
29/12/2016
18.50
 150,820 17.90 18.60 17.90 0 0 0
28/12/2016
18.40
 116,300 18.40 18.80 18.20 0 0 0
27/12/2016
18.50
 215,200 17.80 19 17.50 0 0 0
26/12/2016
17.90
 61,200 18 18.50 17.70 0 0 0
23/12/2016
18.10
 142,800 17.20 18.60 17.20 0 0 0
22/12/2016
17.10
 519,100 17.10 18 17.10 0 0 0
21/12/2016
18
 282,710 18.60 18.60 16.50 0 0 0
20/12/2016
18
 205,400 17.80 19 17.80 0 0 0
19/12/2016
17.90
 244,900 16.30 17.90 16.30 0 0 0
16/12/2016
16.20
 74,900 16.20 16.60 16 0 0 0
15/12/2016
16.20
 26,710 16.50 17.60 16.20 0 0 0
14/12/2016
16.20
 123,100 16.30 16.50 15 0 0 0
13/12/2016
16.90
 63,500 16.30 17 16.30 0 0 0
12/12/2016
16.50
 108,700 17.10 17.20 16.10 0 0 0
09/12/2016
17.60
 140,000 17.50 17.60 16.10 0 0 0
08/12/2016
17.60
 111,900 17.60 18.90 17.20 0 0 0
07/12/2016
17.60
 41,500 17.50 17.80 17.50 0 0 0
06/12/2016
17.50
 101,200 18 18 17.40 0 0 0
05/12/2016
18
 77,900 18 18.40 17.50 0 0 0
02/12/2016
18.50
 42,800 18.80 19.40 18 0 0 0
01/12/2016
19.40
 133,368 17.50 19.50 17.50 0 0 0
30/11/2016
17.40
 91,060 18 18 16.50 0 0 0
29/11/2016
17.50
 82,037 18 18.70 17.20 0 0 0
28/11/2016
18.10
 135,900 19 19.40 18 0 0 0
25/11/2016
19
 140,100 20 20 18.80 0 0 0
24/11/2016
20
 248,700 19 20.50 18.90 0 0 0
23/11/2016
19.70
 123,530 20 20 19.30 0 0 0
22/11/2016
19.50
 708,124 19.80 21.50 19.30 0 0 0
21/11/2016
20
 567,500 17.70 20.40 17.70 0 0 0
18/11/2016
17.50
 80,800 18 18.30 17.40 0 0 0
17/11/2016
17.50
 389,143 15.50 17.70 15.50 0 0 0
16/11/2016
15.50
 103,200 15.20 15.70 14.50 0 0 0
15/11/2016
15.50
 5,700 15.20 15.60 15.10 0 0 0
14/11/2016
15.20
 3,700 15.50 15.50 15.20 0 0 0
11/11/2016
15.70
 1,700 15.40 15.80 15.40 0 0 0
10/11/2016
15.60
 61,500 15 15.70 15 0 0 0
09/11/2016
15
 34,000 15.50 15.50 13.60 0 0 0
08/11/2016
16.20
 107,844 15.20 16.20 15.20 0 0 0
07/11/2016
16
 5,100 15.60 16.10 15.60 0 0 0
04/11/2016
15.70
 2,900 15.10 15.70 15.10 0 0 0
03/11/2016
16.20
 29,725 16.20 16.30 15 0 0 0
02/11/2016
16.50
 54,100 16.70 17 16.50 0 0 0
01/11/2016
17
 189,800 17.30 17.40 17 0 0 0
31/10/2016
17
 20,100 17 17.50 17 0 0 0
28/10/2016
16.60
 183,400 17.50 18.40 16.20 0 0 0
27/10/2016
17.90
 142,900 17.50 20 17.30 0 0 0

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