CTCP Sách Việt Nam (vnb)

16.20
0.20
(1.25%)
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
(2025-12-29) 		-1.20 -6.86% 957,800 0 0
16.20
17.50
16.20
2 tháng
(2025-12-01) 		-1.50 -8.43% 3,119,700 0 0
16.20
19.10
16.20
3 tháng
(2025-10-30) 		-0.80 -4.68% 3,772,700 0 0.0
16
19.10
16.20
6 tháng
(2025-08-01) 		-2.10 -11.41% 8,556,300 5,900 0.1
16
19.50
16.20
12 tháng
(2025-02-03) 		5.30 48.18% 26,504,745 60,200 0.7
11
20.90
16.20
24 tháng
(2024-02-15) 		6.70 69.79% 56,035,268 59,200 0.6
9.60
20.90
16.20
36 tháng
(2023-02-13) 		8.70 114.47% 73,223,100 35,600 0.4
7.20
20.90
16.20
60 tháng
(2021-02-23) 		3.70 29.37% 221,310,600 740,500 15.8
5.60
30
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
16.20
 22,600 16.20 16.40 16 0 0 0
28/01/2026
16.20
 34,100 16.30 16.30 16 0 0 0
27/01/2026
16.30
 36,100 16.40 16.50 16.10 0 0 0
26/01/2026
16.30
 18,700 16.60 16.60 16.30 0 0 0
23/01/2026
16.60
 19,700 16.60 16.80 16.50 0 0 0
22/01/2026
16.70
 30,500 17 17 16.50 0 0 0
21/01/2026
16.70
 26,400 16.80 16.80 16.50 0 0 0
20/01/2026
16.90
 43,100 17 17 16.80 0 0 0
19/01/2026
17
 20,800 17 17.10 16.90 0 0 0
16/01/2026
17
 62,500 16.90 17.50 16.80 0 0 0
15/01/2026
16.90
 84,300 16.90 17 16.70 0 0 0
14/01/2026
17
 68,300 17.10 17.30 16.90 0 0 0
13/01/2026
17.20
 36,800 17.10 17.40 17.10 0 0 0
12/01/2026
17.20
 109,500 17.10 17.50 17 0 0 0
09/01/2026
16.90
 78,800 17 17.30 16.90 0 0 0
08/01/2026
17.20
 39,200 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
 180,600 18.20 18.80 17.80 0 0 0
24/12/2025
17.90
 82,500 18.50 18.60 17.80 0 0 0
23/12/2025
18.20
 64,600 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
17.70
 94,100 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
17.30
 74,000 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
18.40
 172,600 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
 57,800 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
17.80
 77,400 18 18.10 17.60 0 0 0
28/11/2025
18.10
 220,500 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 1,500 -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 1,500 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
 86,300 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
 239,100 17.60 18.70 17.40 0 0 0
10/10/2025
17.90
 37,400 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
17
 64,200 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
18.20
 54,200 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

Chính sách bảo mật | Điều khoản sử dụng |