CTCP Sách Việt Nam (vnb)

14.80
-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
(2026-02-23) 		-0.90 -5.56% 432,900 1,400 0.0
14
16.20
14.80
2 tháng
(2026-01-16) 		-1.70 -10% 981,800 4,200 0.1
14
17
14.80
3 tháng
(2025-12-17) 		-2.40 -13.56% 2,326,900 4,200 0.1
14
18.20
14.80
6 tháng
(2025-09-18) 		-1.60 -9.47% 6,803,300 4,200 0.1
14
19.10
14.80
12 tháng
(2025-03-24) 		1.70 12.50% 21,592,000 7,600 0.1
12.50
20.90
14.80
24 tháng
(2024-03-27) 		1.70 12.50% 49,140,192 63,400 0.7
9.70
20.90
14.80
36 tháng
(2023-04-03) 		7.80 104% 72,525,292 39,800 0.4
7.50
20.90
14.80
60 tháng
(2021-04-12) 		-6.20 -28.84% 205,778,303 743,700 15.9
5.60
27
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2022
19.60
 262,900 20 20 19.60 0 0 0
07/03/2022
20
 209,700 20.40 20.40 19.70 10,900 0 0.2
04/03/2022
20.40
 263,500 20.40 20.60 20.10 0 0 0
03/03/2022
20.40
 137,110 20.40 20.70 20.20 0 1,000 -0.0
02/03/2022
20.40
 635,717 19.10 20.80 19.10 0 500 -0.0
01/03/2022
19.10
 139,700 19 19.20 18.90 22,100 0 0.4
28/02/2022
19
 97,900 19.10 19.10 18.90 0 0 0
25/02/2022
19.10
 134,430 19.30 19.30 19 0 0 0
24/02/2022
19.30
 271,620 19.50 19.80 18.50 10,000 0 0.2
23/02/2022
19.50
 64,210 19.40 20 19.20 0 0 0
22/02/2022
19.40
 182,100 20 20 19 0 0 0
21/02/2022
20
 126,120 20 20.10 19.70 0 0 0
18/02/2022
20
 78,600 20.10 20.30 19.90 0 0 0
17/02/2022
20.10
 222,200 19.60 20.30 19.50 0 0 0
16/02/2022
19.60
 134,729 19.20 19.60 19 0 0 0
15/02/2022
19.20
 95,500 19.20 19.20 19 3,000 0 0.1
14/02/2022
19.20
 150,852 19.40 19.50 18.90 0 0 0
11/02/2022
19.40
 86,411 19.40 19.40 19.10 5,000 0 0.1
10/02/2022
19.40
 93,130 19.50 19.80 19.20 9,400 0 0.2
09/02/2022
19.50
 86,400 19.50 19.60 19.20 25,200 0 0.5
08/02/2022
19.50
 58,908 19.50 19.90 19.30 20,100 500 0.4
07/02/2022
19.50
 118,836 19 20.20 19 8,500 0 0.2
28/01/2022
19
 147,500 18.70 19 18.50 46,600 0 0.9
27/01/2022
18.70
 67,400 18.60 18.90 18.40 17,000 0 0.3
26/01/2022
18.60
 77,200 18.70 19.10 18.60 30,100 0 0.6
25/01/2022
18.70
 71,101 18.20 18.70 18 0 0 0
24/01/2022
18.20
 57,820 18.60 18.80 18.20 0 0 0
21/01/2022
18.60
 114,400 18.80 19.20 18.50 0 0 0
20/01/2022
18.80
 97,100 18.20 19.10 17.90 0 0 0
19/01/2022
18.20
 146,100 18.30 18.30 17.80 7,000 0 0.1
18/01/2022
18.30
 269,900 18.90 18.90 17.80 0 0 0
17/01/2022
18.90
 139,700 19.80 20 18.60 4,100 0 0.1
14/01/2022
19.80
 191,800 19.20 20 18.60 0 0 0
13/01/2022
19.20
 467,320 21.50 21.70 18.20 1,000 0 0.0
12/01/2022
21.50
 350,300 22.10 22.20 20.90 0 0 0
11/01/2022
22.10
 245,400 22.40 22.60 21.90 0 0 0
10/01/2022
22.40
 425,465 22.80 23 22.30 0 0 0
07/01/2022
22.80
 318,510 22.60 22.80 22.20 14,500 0 0.3
06/01/2022
22.60
 324,700 23 23 22.50 0 0 0
05/01/2022
23
 364,000 23 23.40 22.70 0 100 -0.0
04/01/2022
23
 223,200 23 23.30 22.50 0 0 0
31/12/2021
23
 136,800 22.70 23.40 22.70 0 6,400 -0.1
30/12/2021
22.70
 230,515 23 23.40 22.50 100 5,900 -0.1
29/12/2021
23
 287,600 23.60 23.60 22.80 7,900 0 0.2
28/12/2021
23.60
 274,600 23.40 24.50 23.40 400 0 0.0
27/12/2021
23.40
 250,308 23.70 23.70 21.50 0 3,000 -0.1
24/12/2021
23.70
 181,945 23.90 24.20 23.20 1,900 14,900 -0.3
23/12/2021
23.90
 555,400 24.50 24.70 22.80 10,000 0 0.2
22/12/2021
24.50
 449,203 25 25 24.20 3,000 0 0.1
21/12/2021
25
 508,200 24.40 25.50 24.60 14,700 0 0.4
20/12/2021
24.40
 802,900 23.50 24.90 23.70 100 1,500 -0.0
17/12/2021
23.50
 336,400 23.30 23.90 22 0 0 0
16/12/2021
23.30
 254,500 23.30 23.40 23 0 0 0
15/12/2021
23.30
 194,000 23.80 23.90 23.30 100 0 0.0
14/12/2021
23.80
 431,301 23.30 23.90 23.30 0 0 0
13/12/2021
23.30
 399,844 22.20 23.50 22.10 0 0 0
10/12/2021
22.20
 173,100 22.30 22.40 22 0 0 0
09/12/2021
22.30
 234,800 22.10 22.30 21.80 0 0 0
08/12/2021
22.10
 267,900 22.30 22.60 21.80 30,400 1,300 0.6
07/12/2021
22.30
 252,443 22.40 22.80 21.50 14,800 0 0.3
06/12/2021
22.40
 748,800 22.90 23.30 20.90 33,800 0 0.8
03/12/2021
22.90
 382,400 23.80 23.80 22.80 1,300 200 0.0
02/12/2021
23.80
 316,320 23.70 24.30 23.40 0 0 0
01/12/2021
23.70
 195,208 23.70 27.40 23.10 0 0 0
30/11/2021
23.70
 360,600 24.10 24.50 23.30 0 0 0
29/11/2021
24.10
 253,900 23.90 24.20 22 0 0 0
26/11/2021
23.90
 521,600 23.50 25 23.30 0 0 0
25/11/2021
23.50
 305,800 23.20 23.70 22.80 18,400 0 0.4
24/11/2021
23.20
 466,310 23.80 23.80 22.90 60,000 400 1.4
23/11/2021
23.80
 371,794 22.60 23.90 22.30 8,600 0 0.2
22/11/2021
22.60
 843,063 24.20 24.50 22.10 6,000 0 0.1
19/11/2021
24.20
 1,229,224 26.40 26.40 23.80 1,400 0 0.0
18/11/2021
26.40
 567,227 26.50 27 26.10 0 0 0
17/11/2021
26.50
 444,800 26.20 26.60 25.90 31,200 0 0.8
16/11/2021
26.20
 1,144,900 27 27 25.40 15,100 0 0.4
15/11/2021
27
 998,900 26.90 27.90 25.30 4,000 0 0.1
12/11/2021
26.90
 887,524 25.60 26.90 25.50 0 0 0
11/11/2021
25.60
 1,092,000 24.70 26.20 24.30 29,000 0 0.7
10/11/2021
24.70
 810,562 24.40 24.80 24 30,000 0 0.7
09/11/2021
24.40
 803,120 24 25 23.70 20,000 0 0.5
08/11/2021
24
 722,207 23.70 24.30 23.60 0 0 0
05/11/2021
23.70
 933,847 23 24 22.50 24,000 0 0.5
04/11/2021
23
 782,313 22.60 23.30 21.90 19,900 0 0.5
03/11/2021
22.60
 1,501,073 23.90 24.80 22.50 13,500 100 0.3
02/11/2021
23.90
 1,044,430 23.90 24.50 23.50 5,000 2,300 0.1
01/11/2021
23.90
 2,102,103 21.80 24.50 21.70 0 0 0
29/10/2021
21.80
 1,526,284 20.80 22.20 20.50 100 0 0.0
28/10/2021
20.80
 690,835 21.10 21.10 20.70 600 1,100 -0.0
27/10/2021
21.10
 842,500 21.40 22 20.70 2,200 0 0.0
26/10/2021
21.40
 1,182,300 20.30 21.60 19.80 0 200 -0.0
25/10/2021
20.30
 1,006,700 19.80 20.70 19.80 0 1,600 -0.0
22/10/2021
19.80
 602,100 19.30 20 19.30 1,100 2,000 -0.0
21/10/2021
19.30
 232,100 19.70 20 19.30 0 21,100 -0.4
20/10/2021
19.70
 676,900 19.10 20.30 19.10 0 0 0
19/10/2021
19.10
 287,200 19.10 19.20 19 0 0 0
18/10/2021
19.10
 517,100 19.30 19.40 18.90 0 0 0
15/10/2021
19.30
 282,500 19.20 19.50 19.10 0 0 0
14/10/2021
19.20
 358,400 19 19.60 19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |