CTCP Sách Việt Nam (vnb)

14.90
-0.10
(-0.67%)
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
(2026-02-11) 		-1 -6.37% 437,900 2,800 0.0
14
16.20
15
2 tháng
(2026-01-12) 		-2.50 -14.53% 1,257,400 2,800 0.0
14
17.20
15
3 tháng
(2025-12-15) 		-2.20 -13.02% 2,397,300 2,800 0.0
14
18.20
15
6 tháng
(2025-09-15) 		-2.50 -14.53% 6,842,300 2,800 0.0
14
19.10
15
12 tháng
(2025-03-18) 		1.50 11.36% 22,139,400 21,700 0.3
12.50
20.90
15
24 tháng
(2024-03-25) 		0.90 6.52% 49,902,043 62,000 0.6
9.70
20.90
15
36 tháng
(2023-03-29) 		7.40 101.37% 72,640,202 38,400 0.4
7.30
20.90
15
60 tháng
(2021-04-08) 		-6.70 -31.31% 207,564,508 742,800 15.9
5.60
27
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
11.50
 39,034 11.30 11.50 11.30 0 0 0
28/07/2022
11.30
 48,102 11.20 11.80 11.20 0 0 0
27/07/2022
11.20
 32,408 11.30 11.40 11.20 0 0 0
26/07/2022
11.30
 17,000 11.40 11.60 11.20 0 0 0
25/07/2022
11.40
 16,350 11.70 11.70 11.30 0 0 0
22/07/2022
11.70
 60,300 11.60 11.70 11.50 0 0 0
21/07/2022
11.60
 48,002 11.70 11.90 11.50 0 0 0
20/07/2022
11.70
 58,400 11.50 11.70 11.40 0 0 0
19/07/2022
11.50
 21,100 11.50 11.60 11.30 0 0 0
18/07/2022
11.50
 96,900 11.30 11.70 11.20 0 0 0
15/07/2022
11.30
 28,074 11.20 11.30 11.10 0 0 0
14/07/2022
11.20
 57,800 11.20 11.20 11 0 0 0
13/07/2022
11.20
 28,400 11 11.20 10.80 0 0 0
12/07/2022
11
 26,700 10.90 11 10.70 0 0 0
11/07/2022
10.90
 103,100 11.30 11.30 10.50 0 0 0
08/07/2022
11.30
 15,314 11.20 11.40 11.10 0 0 0
07/07/2022
11.20
 27,500 11.20 11.30 11 0 0 0
06/07/2022
11.20
 46,500 11.50 11.50 11.10 0 0 0
05/07/2022
11.50
 24,135 11.50 11.70 11.30 0 0 0
04/07/2022
11.50
 26,000 11.30 11.90 11.20 0 0 0
01/07/2022
11.30
 71,900 11.60 11.60 9.80 0 0 0
30/06/2022
11.60
 41,000 11.60 11.70 11.40 0 0 0
29/06/2022
11.60
 47,100 11.80 11.80 11.50 0 0 0
28/06/2022
11.80
 43,300 11.60 11.90 11.50 0 0 0
27/06/2022
11.60
 62,900 11.40 11.80 11.50 0 0 0
24/06/2022
11.40
 50,000 11.10 11.70 11 0 0 0
23/06/2022
11.10
 38,200 11.10 11.10 10.90 0 0 0
22/06/2022
11.10
 40,300 10.90 11.10 10.90 0 0 0
21/06/2022
10.90
 52,200 11 11.10 10.60 0 0 0
20/06/2022
11
 121,415 12 12.10 10.30 0 0 0
17/06/2022
12
 60,100 12.60 12.60 11.60 0 0 0
16/06/2022
12.60
 30,700 12.30 12.80 12.30 0 0 0
15/06/2022
12.30
 180,400 13.30 13.30 12.20 0 0 0
14/06/2022
13.30
 77,700 13.30 13.50 13 0 7,000 -0.1
13/06/2022
13.30
 102,200 14 14 13.20 0 0 0
10/06/2022
14
 54,900 14 14.10 13.90 0 0 0
09/06/2022
14
 87,500 14 14.20 13.90 0 0 0
08/06/2022
14
 83,100 14 14.20 13.70 0 0 0
07/06/2022
14
 68,700 14 14 13.60 0 0 0
06/06/2022
14
 111,900 14.10 14.20 14 0 0 0
03/06/2022
14.10
 39,700 14.20 14.30 14.10 0 0 0
02/06/2022
14.20
 11,300 14.30 14.80 14.20 0 0 0
01/06/2022
14.30
 92,300 14.30 14.30 14.10 0 0 0
31/05/2022
14.30
 61,500 14.30 14.40 14 0 0 0
30/05/2022
14.30
 80,900 14.10 14.50 14 0 0 0
27/05/2022
14.10
 98,900 14.10 14.30 14 0 0 0
26/05/2022
14.10
 47,300 14.20 14.40 14 0 0 0
25/05/2022
14.20
 109,000 14 14.20 13.80 0 0 0
24/05/2022
14
 32,600 13.90 14.10 13.70 0 0 0
23/05/2022
13.90
 56,400 14.40 14.50 13.90 0 0 0
20/05/2022
14.40
 162,300 14.50 14.90 14.10 0 0 0
19/05/2022
14.50
 10,400 14.70 15 14.20 0 0 0
18/05/2022
14.70
 24,300 15 15.40 14.50 0 0 0
17/05/2022
15
 103,600 14.20 15 14.30 0 10,000 -0.1
16/05/2022
14.20
 90,600 14.10 15 14 0 0 0
13/05/2022
14.10
 106,800 15 15 13.30 0 0 0
12/05/2022
15
 47,935 15.30 16.10 13.40 0 0 0
11/05/2022
15.30
 43,700 15.40 15.60 15.10 0 0 0
10/05/2022
15.40
 62,131 15.40 15.40 14.90 0 0 0
09/05/2022
15.40
 59,200 16 16 15.10 0 0 0
06/05/2022
16
 48,900 16.60 16.60 16 0 0 0
05/05/2022
16.60
 79,900 16.20 16.90 16.20 0 0 0
04/05/2022
16.20
 83,600 16.70 16.70 16.20 0 0 0
29/04/2022
16.70
 102,000 16.30 16.90 16.20 0 0 0
28/04/2022
16.30
 57,500 16.20 16.50 16 2,500 0 0.0
27/04/2022
16.20
 46,700 16.40 16.40 15.80 0 0 0
26/04/2022
16.40
 104,400 15.80 16.40 15.40 0 0 0
25/04/2022
15.80
 90,000 16.30 16.40 15.40 0 0 0
22/04/2022
16.30
 139,500 16.10 16.60 16 0 0 0
21/04/2022
16.10
 169,000 16.50 16.80 16 0 0 0
20/04/2022
16.50
 134,100 17 17 16.40 0 0 0
19/04/2022
17
 98,200 18.10 18.40 17 0 0 0
18/04/2022
18.10
 118,000 18.70 18.70 17.70 0 0 0
15/04/2022
18.70
 59,300 18.80 18.80 18.40 0 0 0
14/04/2022
18.80
 51,500 18.90 19.20 18.80 0 0 0
13/04/2022
18.90
 92,800 19.10 19.30 18.40 0 0 0
12/04/2022
19.10
 132,400 19.40 19.60 18.60 0 0 0
08/04/2022
19.40
 66,800 19.70 20 19.30 0 0 0
07/04/2022
19.70
 130,930 20 20.10 19.60 0 0 0
06/04/2022
20
 108,000 20.10 20.20 20 0 0 0
05/04/2022
20.10
 132,400 20.10 20.10 20 0 0 0
04/04/2022
20.10
 130,300 20.20 20.50 20 8,100 0 0.2
01/04/2022
20.20
 182,700 20.30 20.30 20 10,100 0 0.2
31/03/2022
20.30
 154,418 20.40 20.50 20.10 7,100 0 0.1
30/03/2022
20.40
 243,500 20.50 20.60 19.90 6,800 0 0.1
29/03/2022
20.50
 179,000 20.50 20.80 20.40 0 0 0
28/03/2022
20.50
 237,800 20.70 20.70 20 0 0 0
25/03/2022
20.70
 495,600 20.10 20.80 19.90 0 0 0
24/03/2022
20.10
 135,610 20.40 20.40 19.60 0 0 0
23/03/2022
20.40
 191,155 20.70 20.70 20.10 0 0 0
22/03/2022
20.70
 126,450 20.90 20.90 20.50 0 0 0
21/03/2022
20.90
 102,500 20.40 21 20.50 0 0 0
18/03/2022
20.40
 280,900 20.10 20.80 19.90 0 0 0
17/03/2022
20.10
 114,311 20 20.20 20 0 0 0
16/03/2022
20
 154,823 20.30 20.50 20 0 0 0
15/03/2022
20.30
 340,561 19.40 20.40 19.60 0 0 0
14/03/2022
19.40
 118,900 19.40 19.60 19.20 0 0 0
11/03/2022
19.40
 104,410 19.70 19.80 19.40 0 0 0
10/03/2022
19.70
 199,590 19.30 19.80 19.40 0 0 0
09/03/2022
19.30
 284,581 19.60 19.70 18.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |