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)
28/10/2024
10.90
 36,900 10.80 11 10.80 0 0 0
25/10/2024
10.80
 34,503 10.80 11 10.70 0 0 0
24/10/2024
10.90
 12,200 10.90 10.90 10.70 0 0 0
23/10/2024
10.90
 12,201 10.80 11 10.80 0 0 0
22/10/2024
10.90
 17,921 11 11 10.80 0 0 0
21/10/2024
11
 43,336 10.70 11.20 10.70 0 0 0
18/10/2024
10.80
 22,921 10.70 10.90 10.70 0 0 0
17/10/2024
10.60
 12,915 10.80 10.80 10.60 0 0 0
16/10/2024
10.70
 39,300 10.70 10.80 10.50 0 0 0
15/10/2024
10.70
 10,420 10.80 10.80 10.70 0 0 0
14/10/2024
10.80
 23,600 10.80 10.90 10.70 0 0 0
11/10/2024
10.80
 22,001 10.80 10.80 10.60 0 0 0
10/10/2024
10.70
 32,000 10.60 10.90 10.60 0 0 0
09/10/2024
10.60
 36,634 10.60 10.80 10.60 0 0 0
08/10/2024
10.60
 55,800 10.80 10.80 10.50 0 0 0
07/10/2024
10.70
 27,901 10.80 10.90 10.70 0 0 0
04/10/2024
10.80
 26,801 10.90 10.90 10.80 0 0 0
03/10/2024
10.90
 28,402 10.90 10.90 10.80 0 0 0
02/10/2024
10.90
 20,801 10.90 10.90 10.80 0 0 0
01/10/2024
11
 40,407 10.90 11 10.80 0 0 0
30/09/2024
10.90
 54,607 10.80 11 10.80 0 0 0
27/09/2024
10.80
 38,200 11 11 10.80 0 0 0
26/09/2024
10.90
 26,523 11 11 10.80 0 0 0
25/09/2024
11
 36,100 10.90 11 10.90 0 0 0
24/09/2024
10.90
 19,333 10.80 10.90 10.80 0 0 0
23/09/2024
11
 41,045 10.90 11 10.80 0 0 0
20/09/2024
10.90
 13,709 11 11 10.90 0 0 0
19/09/2024
11
 72,625 10.90 11.10 10.90 0 0 0
18/09/2024
10.90
 20,800 10.90 11 10.90 0 0 0
17/09/2024
10.80
 27,602 10.80 10.90 10.80 0 0 0
16/09/2024
10.80
 13,343 10.90 10.90 10.80 0 0 0
13/09/2024
10.90
 20,300 10.70 10.90 10.70 0 0 0
12/09/2024
10.90
 18,100 11 11 10.90 0 0 0
11/09/2024
10.80
 45,337 10.80 11 10.70 0 0 0
10/09/2024
10.90
 27,402 11 11.10 10.80 0 0 0
09/09/2024
11
 46,801 11.10 11.30 10.90 0 0 0
06/09/2024
11.20
 22,202 11.20 11.30 11 0 0 0
05/09/2024
11.20
 34,410 11.20 11.40 11.10 0 0 0
04/09/2024
11.10
 69,156 11.20 11.30 11 0 0 0
30/08/2024
11.20
 47,101 11.30 11.40 11.20 0 0 0
29/08/2024
11.50
 64,900 12 12 11.20 0 0 0
28/08/2024
11.60
 73,801 11.90 11.90 11.40 0 0 0
27/08/2024
11.70
 259,353 10.90 12 10.80 0 0 0
26/08/2024
10.90
 45,506 10.80 10.90 10.80 0 0 0
23/08/2024
10.80
 9,500 11 11 10.80 0 0 0
22/08/2024
10.80
 42,900 10.90 11 10.80 0 0 0
21/08/2024
10.90
 59,809 10.90 11.10 10.80 0 0 0
20/08/2024
10.90
 26,300 11 11 10.70 0 0 0
19/08/2024
10.80
 49,631 11 11.10 10.50 0 0 0
16/08/2024
10.70
 41,620 10.40 11 10.30 0 0 0
15/08/2024
10.40
 40,001 10.60 10.60 10.20 0 0 0
14/08/2024
10.70
 31,401 10.60 10.70 10.50 0 0 0
13/08/2024
10.70
 13,300 10.60 10.70 10.60 0 0 0
12/08/2024
10.60
 47,600 10.60 10.70 10.30 0 0 0
09/08/2024
10.60
 46,455 10.70 10.90 10.60 0 0 0
08/08/2024
10.90
 9,600 11 11 10.80 0 0 0
07/08/2024
11
 73,110 10.50 11.50 10.50 0 0 0
06/08/2024
10.70
 10,600 10.60 10.70 10.40 0 0 0
05/08/2024
10.60
 82,100 11 11 10.20 0 0 0
02/08/2024
10.80
 55,400 10.70 11.20 10.70 0 0 0
01/08/2024
10.60
 29,006 11 11 10.60 0 0 0
31/07/2024
11.20
 65,402 11.20 11.20 10.80 0 0 0
30/07/2024
11.20
 26,018 11.50 11.50 11 0 0 0
29/07/2024
11.20
 19,301 11.20 11.50 11.20 0 0 0
26/07/2024
11.20
 23,017 11.30 11.40 11.20 0 0 0
25/07/2024
11.20
 33,324 11.10 11.30 11.10 0 0 0
24/07/2024
11
 67,307 11 11 10.80 0 0 0
23/07/2024
11.30
 42,300 11.10 11.30 10.90 0 0 0
22/07/2024
11.30
 172,013 11.60 11.60 10.90 0 0 0
19/07/2024
11.70
 55,000 12 12 11.40 0 0 0
18/07/2024
11.80
 44,533 11.80 11.80 11.40 0 0 0
17/07/2024
11.70
 67,101 11.80 11.90 11.60 0 0 0
16/07/2024
11.90
 22,538 12.10 12.10 11.80 0 0 0
15/07/2024
12
 73,829 11.90 12.10 11.90 0 0 0
12/07/2024
11.90
 51,800 11.80 12.10 11.80 0 0 0
11/07/2024
11.80
 86,036 12 12.10 11.80 0 0 0
10/07/2024
12
 50,231 12.20 12.20 11.90 0 0 0
09/07/2024
12.20
 69,548 12 12.20 12 0 0 0
08/07/2024
12.20
 49,623 12.10 12.20 12 0 0 0
05/07/2024
12.30
 60,900 12.20 12.30 12 0 0 0
04/07/2024
12.40
 125,812 12.30 12.40 12.10 0 0 0
03/07/2024
11.80
 330,035 12.50 12.50 11.60 0 0 0
02/07/2024
12.30
 62,101 12.60 12.60 12.30 0 0 0
01/07/2024
12.50
 100,508 12.70 13 12.40 0 0 0
28/06/2024
12.70
 548,736 12.30 13.30 12.10 0 0 0
27/06/2024
12.20
 64,200 12.20 12.30 12.10 0 0 0
26/06/2024
12.20
 113,420 12.20 12.30 12 0 0 0
25/06/2024
12.10
 186,100 12.10 12.20 12 0 0 0
24/06/2024
12.10
 300,904 12.60 12.60 12 0 0 0
21/06/2024
12.60
 149,900 12.50 12.80 12.30 0 0 0
20/06/2024
12.50
 741,324 11.60 12.90 11.50 0 0 0
19/06/2024
11.60
 116,309 11.40 11.60 11.40 0 0 0
18/06/2024
11.20
 118,101 11.40 11.60 11.20 0 0 0
17/06/2024
11.20
 98,122 11.70 11.70 11.20 0 0 0
14/06/2024
11.60
 294,157 12 12.30 11.50 0 0 0
13/06/2024
12
 201,710 12.40 12.40 12 0 0 0
12/06/2024
12.40
 322,142 12.40 12.40 12 0 0 0
11/06/2024
10.80
 24,500 10.80 10.80 10.60 0 0 0
10/06/2024
12.90
 228,248 12.80 13.20 12.70 0 0 0
07/06/2024
12.80
 124,671 13.10 13.10 12.60 0 0 0

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