CTCP Sách Việt Nam (vnb)

19
0.50
(2.70%)
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
(2025-11-05) 		2.40 14.37% 1,121,700 0 0.0
16.30
19.10
19
2 tháng
(2025-10-06) 		1.90 11.05% 2,686,200 0 0.0
16
19.10
19
3 tháng
(2025-09-08) 		1.90 11.05% 3,844,300 0 0.0
16
19.10
19
6 tháng
(2025-06-09) 		5.40 39.42% 12,258,600 -3,500 0.0
13.40
20.90
19
12 tháng
(2024-12-10) 		8.40 78.50% 25,653,590 59,200 0.7
10.70
20.90
19
24 tháng
(2023-12-18) 		10.40 119.54% 55,231,321 46,300 0.5
8.60
20.90
19
36 tháng
(2022-12-21) 		11.70 158.11% 71,935,211 35,700 0.4
7.20
20.90
19
60 tháng
(2020-12-31) 		6.80 55.28% 218,914,200 740,300 15.8
5.60
30
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2021
19
 259,400 19.10 19.30 18.80 0 0 0
12/10/2021
19.10
 457,000 19 19.40 18.80 0 0 0
11/10/2021
19
 541,200 19.50 19.70 19 0 0 0
08/10/2021
19.50
 315,500 19.90 20.20 19.30 2,600 0 0.1
07/10/2021
19.90
 368,500 19.80 20.20 19.60 0 1,300 -0.0
06/10/2021
19.80
 547,300 18.90 19.90 18.90 0 11,500 -0.2
05/10/2021
18.90
 257,525 18.80 19.30 18.70 200 0 0.0
04/10/2021
18.80
 361,328 18.80 19 18.60 1,300 0 0.0
01/10/2021
18.80
 371,600 19.30 19.30 18.60 9,800 0 0.2
30/09/2021
19.30
 238,113 18.90 19.50 18.60 1,400 0 0.0
29/09/2021
18.90
 285,400 18.80 18.90 18.20 2,300 100 0.0
28/09/2021
18.80
 463,400 18.20 18.90 18 0 0 0
27/09/2021
18.20
 875,876 19.70 19.80 18.10 100 0 0.0
24/09/2021
19.70
 667,600 20.30 20.50 19.50 0 0 0
23/09/2021
20.30
 830,257 21.40 21.90 20 900 0 0.0
22/09/2021
21.40
 867,905 20.40 21.90 20 0 0 0
21/09/2021
20.40
 1,146,518 20.70 20.70 19.60 44,000 300 0.9
20/09/2021
20.70
 919,750 21.70 21.80 20.50 32,500 0 0.7
17/09/2021
21.70
 1,512,530 20.50 23 20.20 0 0 0
16/09/2021
20.50
 1,178,959 19.70 20.60 19.70 25,400 0 0.5
15/09/2021
19.70
 1,256,200 18.50 19.90 18.10 0 0 0
14/09/2021
18.50
 463,958 18.90 19 18.20 0 0 0
13/09/2021
18.90
 400,100 19.10 19.90 18.70 0 0 0
10/09/2021
19.10
 648,833 18.50 19.70 18.50 0 0 0
09/09/2021
18.50
 382,941 18.20 18.70 18.10 0 0 0
08/09/2021
18.20
 563,554 18.50 18.80 18 0 0 0
07/09/2021
18.50
 1,564,545 20 20 18.40 0 0 0
06/09/2021
20
 1,087,900 19.30 20.50 18.90 0 0 0
01/09/2021
19.30
 1,250,200 19.40 20.70 19 0 0 0
31/08/2021
19.40
 2,311,803 17 19.40 17 0 0 0
30/08/2021
17
 426,820 16.60 17.10 16.60 0 0 0
27/08/2021
16.60
 166,832 16.50 16.70 16.30 0 0 0
26/08/2021
16.50
 198,700 16.60 17 16.40 0 0 0
25/08/2021
16.60
 437,550 17 17 16.10 0 0 0
24/08/2021
17
 309,500 17.20 17.30 16.80 0 0 0
23/08/2021
17.20
 389,140 17.60 17.70 17.10 0 0 0
20/08/2021
17.60
 1,171,300 17.50 18.30 16.90 0 0 0
19/08/2021
17.50
 478,600 17.40 17.70 16.80 0 0 0
18/08/2021
17.40
 308,200 17.30 18 17.30 0 0 0
17/08/2021
17.30
 287,200 17 17.40 17 0 0 0
16/08/2021
17
 446,500 17.20 17.50 16.90 0 0 0
13/08/2021
17.20
 450,700 17.70 18 16.80 0 0 0
12/08/2021
17.70
 271,900 17.70 18.10 17.50 0 0 0
11/08/2021
17.70
 906,720 17 18.40 16.80 0 0 0
10/08/2021
17
 275,966 17 17.30 16.80 0 0 0
09/08/2021
17
 257,300 16.90 17.20 16.80 0 0 0
06/08/2021
16.90
 912,000 16.20 17.40 16.20 0 0 0
05/08/2021
16.20
 303,000 16 16.30 15.90 0 0 0
04/08/2021
16
 225,300 16.10 16.30 15.80 0 0 0
03/08/2021
16.10
 210,900 15.90 16.10 15.70 0 0 0
02/08/2021
15.90
 160,400 16.10 16.10 15.80 0 0 0
30/07/2021
16.10
 207,900 16.40 17 16.10 0 0 0
29/07/2021
16.40
 440,900 15.10 16.90 15 0 0 0
28/07/2021
15.10
 94,600 15.10 15.10 15 0 0 0
27/07/2021
15.10
 105,100 15.10 15.30 15 0 0 0
26/07/2021
15.10
 92,200 15.20 15.20 14.80 0 0 0
23/07/2021
15.20
 115,300 15.40 15.40 15 0 0 0
22/07/2021
15.40
 107,808 15.10 15.50 15 0 0 0
21/07/2021
15.10
 126,501 15.30 15.40 15 0 0 0
20/07/2021
15.30
 145,800 15.20 15.30 14.70 0 0 0
19/07/2021
15.20
 265,400 15.50 15.50 14.70 0 0 0
16/07/2021
15.50
 203,800 15.30 15.70 15.10 0 0 0
15/07/2021
15.30
 103,900 14.80 15.40 14.70 0 0 0
14/07/2021
14.80
 168,400 15.40 15.40 14.50 0 0 0
13/07/2021
15.40
 178,500 14.90 15.40 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |