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)
12/01/2026
17.20
 109,500 17.10 17.50 17 0 0 0
09/01/2026
16.90
 77,600 17 17.30 16.90 0 0 0
08/01/2026
17.20
 38,400 17.50 17.50 17.10 0 0 0
07/01/2026
17.40
 71,200 17.10 17.80 17.10 0 0 0
06/01/2026
17.40
 55,900 17.40 17.40 17 0 0 0
05/01/2026
17.10
 44,800 17 17.50 17 0 0 0
31/12/2025
17.30
 26,600 17.20 17.40 17.20 0 0 0
30/12/2025
17.40
 28,500 17.40 17.50 17.20 0 0 0
29/12/2025
17.50
 56,100 17.80 17.90 17.30 0 0 0
26/12/2025
17.30
 90,900 17.70 17.70 17.10 0 0 0
25/12/2025
17.90
 179,600 18.20 18.80 17.90 0 0 0
24/12/2025
17.90
 82,500 18.50 18.60 17.80 0 0 0
23/12/2025
18.20
 62,700 17.60 18.40 17.50 0 0 0
22/12/2025
17.50
 84,200 17.60 17.60 16.90 0 0 0
19/12/2025
17.50
 28,300 17.60 17.70 17.30 0 0 0
18/12/2025
17.50
 19,900 17.40 17.70 17.40 0 0 0
17/12/2025
17.60
 93,600 17.40 17.80 17 0 0 0
16/12/2025
17.20
 42,900 17.10 17.40 17 0 0 0
15/12/2025
16.90
 50,800 17.60 17.70 16.90 0 0 0
12/12/2025
17.40
 73,700 17.70 18 17.20 0 0 0
11/12/2025
17.90
 48,700 17.90 18.50 17.80 0 0 0
10/12/2025
18.30
 195,000 18.90 18.90 17.90 0 0 0
09/12/2025
18.50
 129,000 18.60 19.40 18.40 0 0 0
08/12/2025
18.50
 168,800 19.20 19.40 18.20 0 0 0
05/12/2025
19
 204,800 19.10 20.20 19 0 0 0
04/12/2025
19.10
 362,800 17.50 19.20 17.30 0 0 0
03/12/2025
17.20
 56,700 17.30 17.60 16.80 0 0 0
02/12/2025
17.20
 101,000 18 18 16.80 0 0 0
01/12/2025
17.70
 77,300 18 18.10 17.60 0 0 0
28/11/2025
18.10
 216,800 16.70 18.70 16.60 0 0 0
27/11/2025
16.70
 18,500 16.50 16.80 16.40 0 0 0
26/11/2025
16.80
 6,100 16.60 16.80 16.50 0 0 0
25/11/2025
16.50
 39,900 16.70 16.80 16.50 0 0 0
24/11/2025
16.70
 31,800 16.40 17 16.30 0 0 0
21/11/2025
16.50
 16,600 16.40 16.50 16.20 0 0 0
20/11/2025
16.50
 6,400 16.40 16.50 16.40 0 0 0
19/11/2025
16.50
 8,900 16.60 16.60 16.40 0 0 0
18/11/2025
16.70
 5,700 16.60 16.70 16.60 0 0 0
17/11/2025
16.60
 25,000 16.50 16.60 16.50 0 0 0
14/11/2025
16.70
 14,000 16.80 16.80 16.40 0 0 0
13/11/2025
16.90
 5,500 16.50 17 16.50 0 0 0
12/11/2025
17
 11,700 16.60 17 16.40 0 0 0
11/11/2025
16.60
 13,200 16.40 16.70 16.40 0 0 0
10/11/2025
16.30
 17,300 16.60 16.60 16.30 0 0 0
07/11/2025
16.50
 26,100 16.80 16.80 16.40 0 0 0
06/11/2025
16.80
 27,000 16.50 16.90 16.50 0 0 0
05/11/2025
16.70
 28,500 16.50 17.20 16.50 0 0 0
04/11/2025
16.70
 16,500 16.30 16.80 16.20 0 0 0
03/11/2025
16.80
 40,300 16.80 17 16.50 0 0 0
31/10/2025
16
 53,700 17.20 17.30 16 0 0 0
30/10/2025
17.10
 19,800 17.20 17.20 16.90 0 0 0
29/10/2025
17.30
 11,500 17 17.80 17 0 0 0
28/10/2025
17.10
 13,900 17.90 18.50 16.80 0 0 0
27/10/2025
17.10
 37,800 16.90 17.30 16.90 0 0 0
24/10/2025
16.70
 17,500 16 16.90 16 0 0 0
23/10/2025
16.80
 25,400 16.90 17.20 16.80 0 0 0
22/10/2025
16.90
 60,900 16.90 16.90 16.50 0 0 0
21/10/2025
16.90
 46,100 16.90 17.30 16.50 0 0 0
20/10/2025
16.90
 126,500 17.60 17.70 16.50 0 0 0
17/10/2025
17.80
 86,200 18.10 18.10 17.70 0 0 0
16/10/2025
18.10
 129,400 18.50 18.60 17.90 0 0 0
15/10/2025
18.50
 89,700 19.30 19.30 18.20 0 0 0
14/10/2025
18.90
 237,200 18.70 19.70 18.30 0 0 0
13/10/2025
18.40
 238,000 17.60 18.70 17.40 0 0 0
10/10/2025
17.90
 35,400 17.40 17.90 17.40 0 0 0
09/10/2025
17.90
 134,200 18.50 18.50 17 0 0 0
08/10/2025
16.90
 63,000 16.90 17.10 16.80 0 0 0
07/10/2025
17
 22,300 17.10 17.20 16.90 0 0 0
06/10/2025
17.20
 54,800 16.90 17.30 16.80 0 0 0
03/10/2025
16.80
 92,600 17.30 17.50 16.80 0 0 0
02/10/2025
17.20
 118,000 18.20 18.70 17.10 0 0 0
01/10/2025
18.10
 53,900 18.80 18.80 17.90 0 0 0
30/09/2025
18.80
 394,600 17.70 19 17 0 0 0
29/09/2025
16.80
 8,700 16.90 17.20 16.70 0 0 0
26/09/2025
16.90
 7,200 16.80 17.10 16.80 0 0 0
25/09/2025
16.80
 31,600 16.90 17 16.80 0 0 0
24/09/2025
16.90
 18,400 16.70 17 16.70 0 0 0
23/09/2025
16.90
 13,300 16.70 17.10 16.70 0 0 0
22/09/2025
16.80
 35,800 16.90 17.10 16.70 0 0 0
19/09/2025
17
 12,200 17 17.10 16.30 0 0 0
18/09/2025
16.90
 85,800 17 17.30 16.90 0 0 0
17/09/2025
17.10
 13,500 17.30 17.30 17 0 0 0
16/09/2025
17.10
 16,100 17.20 17.50 17 0 0 0
15/09/2025
17.20
 32,700 17.10 17.60 17 0 0 0
12/09/2025
17.30
 23,000 16.90 17.40 16.80 0 0 0
11/09/2025
17.10
 89,400 16.70 17.50 16.70 0 0 0
10/09/2025
17.10
 22,400 16.80 17.20 16.80 0 0 0
09/09/2025
16.80
 6,400 16.60 16.90 16.60 0 0 0
08/09/2025
16.70
 82,100 17.20 17.20 16.50 0 0 0
05/09/2025
17.40
 42,200 17.50 17.80 17.40 0 0 0
04/09/2025
17.80
 41,000 17.40 17.80 17.30 0 0 0
03/09/2025
17.20
 29,700 17.50 17.70 17.10 0 0 0
29/08/2025
17.80
 47,200 17.50 18.10 17.40 0 0 0
28/08/2025
17.60
 26,700 17.60 17.70 17.30 0 0 0
27/08/2025
17.50
 18,200 17.60 17.60 17.30 0 0 0
26/08/2025
17.70
 9,800 17.40 17.70 17.10 0 0 0
25/08/2025
17.10
 64,000 17.50 17.50 17 0 0 0
22/08/2025
17.40
 50,200 18 18 17.20 0 0 0
21/08/2025
18.60
 228,900 18.20 18.70 17.40 0 0 0
20/08/2025
18.30
 31,000 18.50 18.60 18.10 0 0 0

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