CTCP Sách Việt Nam (vnb)

17.50
0.70
(4.17%)
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
(2026-08-12) 		2.40 18.18% 1,030,900 0 0
12.90
17.10
17.10
2 tháng
(2026-07-13) 		2 14.71% 1,208,700 0 0
12.40
17.10
17.10
3 tháng
(2026-06-15) 		1.70 12.23% 1,449,500 -800 0
12.40
17.10
17.10
6 tháng
(2026-03-16) 		0.30 1.96% 2,481,000 -54,100 0
12.40
17.10
17.10
12 tháng
(2025-09-16) 		-1.50 -8.77% 9,298,800 -49,900 0.1
12.40
19.10
17.10
24 tháng
(2024-09-23) 		4.60 41.82% 33,192,507 9,300 0.8
10.40
20.90
17.10
36 tháng
(2023-09-27) 		5.90 60.82% 62,658,321 -4,600 0.5
8.20
20.90
17.10
60 tháng
(2021-10-07) 		-4.30 -21.61% 138,123,726 584,100 13.7
5.60
27
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2023
8.10
 50,410 8.20 8.20 7.90 0 0 0
30/01/2023
8.20
 168,600 7.80 8.40 7.80 0 0 0
27/01/2023
7.80
 63,700 7.80 7.90 7.70 0 0 0
19/01/2023
7.80
 54,600 7.60 7.80 7.40 0 0 0
18/01/2023
7.60
 17,700 7.60 7.70 7.40 0 0 0
17/01/2023
7.60
 40,500 7.40 7.60 7.40 0 0 0
16/01/2023
7.40
 40,800 7.40 7.80 7.40 0 0 0
13/01/2023
7.40
 26,900 7.40 7.60 7.40 0 0 0
12/01/2023
7.40
 10,900 7.50 7.50 7.40 0 0 0
11/01/2023
7.50
 45,700 7.30 7.50 7.30 100 0 0.0
10/01/2023
7.30
 23,000 7.50 7.50 7.30 0 0 0
09/01/2023
7.50
 9,300 7.70 7.70 7.40 0 0 0
06/01/2023
7.70
 19,800 7.80 7.80 7.50 0 0 0
05/01/2023
7.80
 32,300 7.60 7.80 7.50 0 0 0
04/01/2023
7.60
 27,500 7.50 7.80 7.50 0 0 0
03/01/2023
7.50
 33,400 7.40 7.50 7.20 0 0 0
30/12/2022
7.40
 13,300 7.30 7.40 7.20 0 0 0
29/12/2022
7.30
 24,600 7.40 7.50 7.20 0 0 0
28/12/2022
7.40
 16,500 7.40 7.60 7.30 0 0 0
27/12/2022
7.40
 7,000 7.40 7.40 7.30 0 0 0
26/12/2022
7.40
 4,400 7.50 7.70 7.40 0 0 0
23/12/2022
7.50
 17,501 7.40 8.50 7.50 0 0 0
22/12/2022
7.40
 5,100 7.40 7.60 7.40 0 0 0
21/12/2022
7.40
 20,800 7.60 7.70 7.40 0 0 0
20/12/2022
7.60
 48,420 7.70 7.90 7.50 0 0 0
19/12/2022
7.70
 30,900 7.70 8.20 7.70 500 0 0.0
16/12/2022
7.70
 17,710 7.70 7.90 7.70 0 0 0
15/12/2022
7.70
 15,100 7.80 7.90 7.70 0 0 0
14/12/2022
7.80
 71,900 7.80 8 7.80 0 0 0
13/12/2022
7.80
 15,300 7.90 7.90 7.50 0 0 0
12/12/2022
7.90
 39,200 7.80 8.10 7.70 0 0 0
09/12/2022
7.80
 7,000 7.90 8 7.30 0 0 0
08/12/2022
7.90
 80,600 7.80 8 7.30 0 0 0
07/12/2022
7.80
 78,500 7.90 7.90 7.50 0 0 0
06/12/2022
7.90
 120,200 8.20 8.20 7.80 0 0 0
05/12/2022
8.20
 141,800 8.20 8.50 8.10 0 0 0
02/12/2022
8.20
 33,500 8.10 8.30 7.70 0 0 0
01/12/2022
8.10
 163,900 8.20 8.70 7.10 0 0 0
30/11/2022
8.20
 79,800 7.70 8.40 7.70 0 0 0
29/11/2022
7.70
 80,200 7.60 7.90 7.50 0 0 0
28/11/2022
7.60
 75,202 7.10 7.70 7.20 0 0 0
25/11/2022
7.10
 53,000 7.10 7.20 6.90 0 0 0
24/11/2022
7.10
 76,500 7 7.30 7 0 0 0
23/11/2022
7
 74,000 6.90 7.40 6.90 0 0 0
22/11/2022
6.90
 70,100 6.60 7.10 6.40 0 0 0
21/11/2022
6.60
 40,900 6.70 6.80 6.20 0 0 0
18/11/2022
6.70
 58,900 6.40 6.80 6.10 0 0 0
17/11/2022
6.40
 55,800 6.20 6.50 6.10 0 0 0
16/11/2022
6.20
 97,600 5.60 6.50 5.20 0 0 0
15/11/2022
5.60
 80,100 6.40 6.40 5.40 0 0 0
14/11/2022
6.40
 71,000 6.70 6.90 6 0 0 0
11/11/2022
6.70
 83,500 7 7.40 6.60 0 0 0
10/11/2022
7
 157,700 7.90 7.90 6.80 0 0 0
09/11/2022
7.90
 23,802 8 8.10 7.80 0 0 0
08/11/2022
8
 59,400 8 8 7.70 0 0 0
07/11/2022
8
 94,300 8.60 8.60 7.90 0 0 0
04/11/2022
8.60
 70,700 8.70 8.70 8.30 0 0 0
03/11/2022
8.70
 101,201 8.70 8.80 8.50 0 0 0
02/11/2022
8.70
 95,600 8.80 8.80 8.50 0 0 0
01/11/2022
8.80
 47,900 8.70 8.90 8.60 0 0 0
31/10/2022
8.70
 90,800 8.70 8.90 8.50 0 0 0
28/10/2022
8.70
 59,800 8.80 9 8.50 0 0 0
27/10/2022
8.80
 34,200 8.70 9.60 8.60 0 0 0
26/10/2022
8.70
 98,000 8.90 8.90 8.50 0 0 0
25/10/2022
8.90
 51,900 8.60 9 8 0 0 0
24/10/2022
8.60
 70,000 9.10 9.30 8.60 0 0 0
21/10/2022
9.10
 50,900 9.90 11 9.10 0 0 0
20/10/2022
9.90
 30,800 9.90 9.90 9.50 0 0 0
19/10/2022
9.90
 23,100 10 10 9.70 0 0 0
18/10/2022
10
 28,100 9.80 10 9.70 0 100 -0.0
17/10/2022
9.80
 11,300 9.80 9.80 9.50 0 0 0
14/10/2022
9.80
 37,800 9.50 10.30 9.60 0 0 0
13/10/2022
9.50
 35,100 9.70 9.70 9.30 0 0 0
12/10/2022
9.70
 46,500 9.40 9.70 9 0 0 0
11/10/2022
9.40
 104,300 9.90 11 9 0 0 0
10/10/2022
9.90
 45,500 9.90 9.90 9.70 0 0 0
07/10/2022
9.90
 92,900 10.20 10.20 9.60 0 0 0
06/10/2022
10.20
 98,700 10.50 10.50 10.20 0 0 0
05/10/2022
10.50
 133,100 10.30 10.50 10.30 0 0 0
04/10/2022
10.30
 92,600 10.20 10.50 10.10 0 0 0
03/10/2022
10.20
 70,200 10.80 10.80 10 0 0 0
30/09/2022
10.80
 165,200 10.90 11.10 9.90 0 0 0
29/09/2022
10.90
 15,700 11.40 11.40 10.90 0 0 0
28/09/2022
11.40
 68,100 11.70 11.70 11.20 0 0 0
27/09/2022
11.70
 25,810 11.60 11.70 11.50 0 0 0
26/09/2022
11.60
 192,700 11.70 11.80 11.40 0 0 0
23/09/2022
11.70
 37,500 11.90 11.90 11.50 0 0 0
22/09/2022
11.90
 53,900 11.90 11.90 11.50 0 0 0
21/09/2022
11.90
 21,000 12 12.50 11.80 0 0 0
20/09/2022
12
 16,700 12 12.20 11.80 0 0 0
19/09/2022
12
 76,300 12.20 12.20 11.60 0 0 0
16/09/2022
12.20
 70,000 12.30 12.30 11.90 0 0 0
15/09/2022
12.30
 24,100 12.20 12.40 12.20 0 0 0
14/09/2022
12.20
 55,803 12.60 12.60 12.20 0 0 0
13/09/2022
12.60
 22,600 12.80 13 12.50 0 0 0
12/09/2022
12.80
 210,500 12.30 13.10 12 0 0 0
09/09/2022
12.30
 32,100 12.30 12.30 12 0 0 0
08/09/2022
12.30
 24,300 12.30 12.80 12.10 0 0 0
07/09/2022
12.30
 60,900 12.70 12.70 12.20 0 0 0
06/09/2022
12.70
 30,600 12.80 12.90 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |