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)
14/08/2023
12.30
 107,300 12.60 12.60 12.10 0 0 0
11/08/2023
12.40
 204,116 12.40 12.90 12.20 0 0 0
10/08/2023
11.90
 189,506 11.90 12.10 11.70 0 0 0
09/08/2023
12
 191,510 12.40 12.40 11.80 0 0 0
08/08/2023
12.30
 185,645 12.10 12.50 11.90 0 0 0
07/08/2023
11.90
 119,929 12.20 12.50 11.80 0 0 0
04/08/2023
12.20
 399,400 11.10 12.20 11.10 0 0 0
03/08/2023
11.30
 60,300 11.30 11.40 11 0 0 0
02/08/2023
7.70
 23,800 7.70 7.70 7.60 0 0 0
01/08/2023
7.70
 19,800 7.70 7.80 7.50 0 0 0
31/07/2023
11.10
 63,600 10.90 11.20 10.90 0 0 0
28/07/2023
10.90
 111,500 11 11.20 10.80 0 0 0
27/07/2023
17.40
 170,700 17.20 17.90 17 0 0 0
26/07/2023
11.20
 45,500 11.20 11.60 11 0 0 0
25/07/2023
11.20
 267,700 10.70 11.60 10.50 0 0 0
24/07/2023
10.60
 36,510 10.50 10.80 10.40 0 0 0
21/07/2023
10.40
 63,100 10.20 10.50 10.20 0 0 0
20/07/2023
10.40
 58,400 10.40 10.40 10.20 0 0 0
19/07/2023
10.40
 37,802 10.50 10.50 10.40 0 0 0
18/07/2023
10.40
 22,701 10.40 10.50 10.40 0 0 0
17/07/2023
10.40
 28,700 10.30 10.50 10.20 0 0 0
14/07/2023
10.30
 72,520 10.30 10.40 10.20 0 0 0
13/07/2023
10.40
 84,110 10.30 10.50 10.30 0 0 0
12/07/2023
10.50
 86,001 10.60 10.60 10.30 0 0 0
11/07/2023
10.50
 69,900 10.60 10.60 10.40 0 0 0
10/07/2023
9.30
 29,100 9.30 9.30 9.10 0 0 0
07/07/2023
10.40
 110,200 10.40 10.50 10.10 0 0 0
06/07/2023
10.60
 146,600 10.80 10.80 10.40 0 0 0
05/07/2023
10.90
 70,800 10.90 10.90 10.70 0 0 0
04/07/2023
10.90
 35,917 10.70 11 10.50 0 0 0
03/07/2023
10.90
 7,200 10.90 10.90 10.80 0 0 0
30/06/2023
17.40
 170,700 17.20 17.90 17 0 0 0
29/06/2023
11
 64,817 10.90 11.30 10.90 0 0 0
28/06/2023
10.90
 124,600 10.80 11 10.80 0 0 0
27/06/2023
10.90
 22,000 10.80 11 10.80 0 0 0
26/06/2023
10.90
 86,500 11 11 10.70 0 0 0
23/06/2023
11
 49,445 10.80 11.10 10.80 0 0 0
22/06/2023
10.90
 38,500 10.80 11 10.80 0 0 0
21/06/2023
10.80
 24,100 10.90 10.90 10.80 0 0 0
20/06/2023
17.40
 170,700 17.20 17.90 17 0 0 0
19/06/2023
10.70
 62,500 10.80 10.90 10.70 0 0 0
16/06/2023
10.90
 105,003 10.90 11.10 10.80 0 0 0
15/06/2023
11
 77,600 11.10 11.10 10.90 0 0 0
14/06/2023
11.10
 61,700 11 11.20 11 0 0 0
13/06/2023
17.40
 170,700 17.20 17.90 17 0 0 0
12/06/2023
11
 83,000 10.80 11.30 10.80 0 0 0
09/06/2023
11
 292,812 11.30 11.30 10.70 0 0 0
08/06/2023
11.30
 120,900 11.20 11.40 11.20 0 0 0
07/06/2023
11.30
 117,500 11.30 11.50 11.10 0 0 0
06/06/2023
11.10
 158,000 10.80 11.40 10.80 0 0 0
05/06/2023
11
 63,300 10.90 11.20 10.90 0 0 0
02/06/2023
11.10
 113,718 10.70 11.30 10.70 0 0 0
01/06/2023
11
 110,000 10.60 11.10 10.60 0 0 0
31/05/2023
11
 200,111 11 11.30 10.90 0 0 0
30/05/2023
11.10
 170,500 11.30 11.50 10.80 0 0 0
29/05/2023
11.40
 122,203 11.40 11.60 11.30 0 0 0
26/05/2023
11.40
 182,800 10.70 11.40 10.60 0 0 0
25/05/2023
10.80
 41,900 10.50 11 10.50 0 0 0
24/05/2023
10.80
 193,111 10.40 11.20 10.20 0 0 0
23/05/2023
10.30
 96,603 10.50 10.50 10.10 0 0 0
22/05/2023
10.30
 185,198 11.40 11.40 10.30 0 0 0
19/05/2023
11.20
 264,000 11.60 11.70 10.80 0 0 0
18/05/2023
10.50
 241,841 9.40 10.50 9.20 0 0 0
17/05/2023
9.20
 33,813 9.20 9.30 9.10 0 0 0
16/05/2023
9.30
 54,110 9.20 9.30 9.10 0 0 0
15/05/2023
9.20
 77,300 9.20 9.50 9.10 0 0 0
12/05/2023
9.20
 30,300 9.40 9.40 9.20 0 0 0
11/05/2023
9.30
 67,800 9.30 9.50 9 0 0 0
10/05/2023
9.40
 39,615 9.30 9.50 9.20 0 0 0
09/05/2023
9.30
 43,220 9.30 9.30 9.10 0 0 0
08/05/2023
9.40
 66,002 9.30 9.50 9.20 0 0 0
05/05/2023
9.10
 20,911 9.10 9.10 9 0 0 0
04/05/2023
9.10
 44,220 9.60 9.60 9 0 0 0
28/04/2023
9.10
 68,600 8.90 9.10 8.90 0 0 0
27/04/2023
8.90
 27,411 8.90 9.10 8.80 0 0 0
26/04/2023
8.90
 51,000 8.80 9 8.70 0 0 0
25/04/2023
8.80
 130,100 8.70 9.30 8.70 0 0 0
24/04/2023
8.50
 178,266 9.10 9.40 8.50 0 0 0
21/04/2023
9.10
 245,519 10 10.50 9 0 0 0
20/04/2023
9.70
 380,969 8.90 9.70 8.90 0 0 0
19/04/2023
8.70
 486,506 7.60 8.70 7.60 0 0 0
18/04/2023
7.60
 21,610 7.60 7.70 7.60 0 0 0
17/04/2023
7.70
 45,300 7.60 7.70 7.40 0 0 0
14/04/2023
7.60
 42,113 7.80 7.80 7.60 0 0 0
13/04/2023
7.60
 32,400 7.70 7.70 7.60 0 0 0
12/04/2023
7.70
 81,100 7.90 7.90 7.70 0 0 0
11/04/2023
8.70
 15,400 8.70 8.70 8.50 0 0 0
10/04/2023
9.40
 28,900 9.30 9.40 9.20 0 0 0
07/04/2023
10.90
 35,917 10.70 11 10.50 0 0 0
06/04/2023
7.70
 75,100 7.60 7.80 7.60 0 0 0
05/04/2023
9.10
 44,220 9.60 9.60 9 0 0 0
04/04/2023
7.50
 29,500 7.50 7.50 7.50 0 0 0
03/04/2023
7.70
 61,900 7.60 7.70 7.60 0 0 0
31/03/2023
7.50
 21,900 7.40 7.50 7.30 0 0 0
30/03/2023
7.30
 47,810 7.30 7.50 7.30 0 0 0
29/03/2023
7.30
 68,900 7.50 7.50 7.30 0 0 0
28/03/2023
7.40
 39,600 7.40 7.50 7.40 0 0 0
27/03/2023
7.50
 36,700 7.40 7.50 7.30 0 0 0
24/03/2023
7.50
 33,010 7.30 7.50 7.30 0 0 0
23/03/2023
7.30
 55,200 7.40 7.40 7.30 0 0 0

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