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)
26/03/2025
13.80
 329,435 13.80 14.50 13.50 0 0 0
25/03/2025
13.80
 170,701 13.70 13.90 13.70 0 0 0
24/03/2025
13.60
 122,009 13.60 14 13.30 0 0 0
21/03/2025
13.70
 144,300 13.70 13.80 13.40 0 0 0
20/03/2025
13.60
 131,518 13.30 13.60 13.30 0 0 0
19/03/2025
13.40
 147,611 13.20 13.60 13.20 0 0 0
18/03/2025
13.20
 147,323 13.40 13.40 13.20 0 0 0
17/03/2025
17.40
 170,700 17.20 17.90 17 0 0 0
14/03/2025
13.40
 170,751 13.50 13.70 13.40 0 0 0
13/03/2025
13.50
 359,549 13.90 13.90 13.20 0 0 0
12/03/2025
13.70
 267,605 13.80 14.30 13.60 0 0 0
11/03/2025
13.90
 259,178 13.40 14 13.40 0 0 0
10/03/2025
13.60
 519,140 13.10 14.10 13.10 0 0 0
07/03/2025
13
 287,843 12.90 13 12.60 0 0 0
06/03/2025
12.90
 196,217 12.50 13 12.40 0 0 0
05/03/2025
12.70
 80,931 12.80 12.90 12.50 0 0 0
04/03/2025
12.80
 92,486 12.70 12.90 12.60 0 0 0
03/03/2025
12.80
 83,037 12.40 13 12.40 0 0 0
28/02/2025
12.60
 62,277 12.50 12.90 12.40 0 0 0
27/02/2025
12.60
 125,623 12.80 12.90 12.30 0 0 0
26/02/2025
12.80
 367,441 12.30 13.30 12.30 0 0 0
25/02/2025
12.30
 124,300 11.90 12.30 11.80 0 0 0
24/02/2025
11.80
 110,309 12 12 11.80 0 0 0
21/02/2025
12
 157,300 11.90 12.40 11.90 0 0 0
20/02/2025
12
 72,501 11.80 12.10 11.80 0 0 0
19/02/2025
12
 190,410 12.20 12.20 11.70 0 0 0
18/02/2025
12.30
 342,436 11.90 12.50 11.90 0 0 0
17/02/2025
11.90
 366,800 11.30 12.30 11.30 0 0 0
14/02/2025
11.20
 55,300 11.30 11.40 11.10 0 0 0
13/02/2025
11.30
 21,700 11.30 11.30 11.30 0 0 0
12/02/2025
11.30
 44,100 11.40 11.40 11.30 0 0 0
11/02/2025
11.40
 32,200 11.40 11.50 11.30 0 0 0
10/02/2025
11.30
 95,000 11.30 11.70 11 0 0 0
07/02/2025
11.60
 93,845 11.60 11.80 11.50 0 0 0
06/02/2025
11.50
 171,500 11.10 11.70 11 0 0 0
05/02/2025
11
 68,200 11 11.10 10.90 0 0 0
04/02/2025
11
 50,000 11 11 11 0 0 0
24/01/2025
11
 25,900 11.20 11.30 10.90 0 0 0
23/01/2025
11
 99,800 11 11 10.90 0 0 0
22/01/2025
11
 25,901 11 11.10 10.90 0 0 0
21/01/2025
11
 115,000 11 11.10 11 0 0 0
20/01/2025
11
 26,542 11.10 11.10 11 0 0 0
17/01/2025
11
 25,900 11.10 11.10 11 0 0 0
16/01/2025
11
 19,400 11.10 11.10 11 0 0 0
15/01/2025
11
 5,400 11.10 11.10 11 0 0 0
14/01/2025
11
 6,500 11 11 11 0 0 0
13/01/2025
10.90
 10,000 10.90 11 10.80 0 0 0
10/01/2025
11
 37,402 11.20 11.20 10.90 0 0 0
09/01/2025
11
 30,900 11.20 11.20 11 0 0 0
08/01/2025
11.20
 24,400 11.10 11.30 11.10 0 0 0
07/01/2025
13.50
 53,600 13.60 13.60 13.50 0 0 0
06/01/2025
11
 68,000 11 11.10 10.80 0 0 0
03/01/2025
10.90
 69,800 11.20 11.20 10.90 0 0 0
02/01/2025
11.10
 26,401 11.30 11.30 11.10 0 0 0
31/12/2024
11.30
 22,205 11.40 11.40 11.20 0 0 0
30/12/2024
11.30
 26,900 11.40 11.40 11.30 0 0 0
27/12/2024
11.50
 72,700 11.40 11.60 11.40 0 0 0
26/12/2024
11.50
 84,700 11.40 11.50 11.20 0 0 0
25/12/2024
11.30
 67,601 11.20 11.30 11.20 0 0 0
24/12/2024
11.30
 26,700 11.30 11.40 11.10 0 0 0
23/12/2024
11.30
 61,500 11.30 11.40 11.30 0 0 0
20/12/2024
11.30
 44,000 11.20 11.40 11.20 0 0 0
19/12/2024
11.10
 27,301 11 11.10 11 0 0 0
18/12/2024
11.10
 37,000 11.20 11.30 11 0 0 0
17/12/2024
11
 30,110 11 11.10 11 0 0 0
16/12/2024
11
 55,011 11.30 11.30 11 0 0 0
13/12/2024
11.10
 77,900 11.20 11.30 11.10 0 0 0
12/12/2024
11.20
 97,260 11.10 11.50 11.10 0 0 0
11/12/2024
11.10
 183,811 10.70 11.40 10.70 0 0 0
10/12/2024
10.70
 56,300 10.60 10.70 10.60 0 0 0
09/12/2024
10.70
 42,600 10.60 10.70 10.50 0 0 0
06/12/2024
12.40
 322,142 12.40 12.40 12 0 0 0
05/12/2024
11.20
 158,085 11.30 11.40 11.10 0 0 0
04/12/2024
11.30
 47,500 11.30 11.40 11.20 0 0 0
03/12/2024
14
 607,896 14.50 14.50 13.80 0 0 0
02/12/2024
9.60
 31,310 9.40 9.70 9.40 0 0 0
29/11/2024
17.40
 170,700 17.20 17.90 17 0 0 0
28/11/2024
17.40
 170,700 17.20 17.90 17 0 0 0
27/11/2024
17.40
 170,700 17.20 17.90 17 0 0 0
26/11/2024
17.40
 170,700 17.20 17.90 17 0 0 0
25/11/2024
10.40
 29,000 10.20 10.40 10.20 0 0 0
22/11/2024
10.50
 18,900 10.30 10.50 10.20 0 0 0
21/11/2024
10.40
 57,402 10.50 10.50 10.20 0 0 0
20/11/2024
10.40
 11,802 10.30 10.60 10.30 0 0 0
19/11/2024
10.40
 60,011 10.40 10.40 10.20 0 0 0
18/11/2024
10.40
 28,902 10.40 10.40 10.30 0 0 0
15/11/2024
10.50
 48,709 10.60 10.60 10.30 0 0 0
14/11/2024
10.60
 46,600 10.60 10.60 10.50 0 0 0
13/11/2024
10.60
 21,301 10.60 10.60 10.50 0 0 0
12/11/2024
10.60
 17,900 10.70 10.70 10.60 0 0 0
11/11/2024
10.60
 30,601 10.70 10.70 10.60 0 0 0
08/11/2024
10.70
 8,100 10.80 10.80 10.60 0 0 0
07/11/2024
10.60
 29,200 10.70 10.70 10.60 0 0 0
06/11/2024
10.80
 24,500 10.80 10.80 10.60 0 0 0
05/11/2024
10.70
 13,000 10.60 10.70 10.60 0 0 0
04/11/2024
10.70
 10,613 10.70 10.80 10.70 0 0 0
01/11/2024
10.80
 36,502 11 11 10.70 0 0 0
31/10/2024
10.80
 20,500 10.90 10.90 10.80 0 0 0
30/10/2024
10.80
 47,200 10.80 10.80 10.70 0 0 0
29/10/2024
10.80
 6,300 10.80 10.90 10.80 0 0 0

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