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)
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
12/07/2021
14.90
 385,114 15.80 15.90 14.30 0 0 0
09/07/2021
15.80
 215,300 16.10 16.30 15.50 0 0 0
08/07/2021
16.10
 171,600 16 16.70 16 0 0 0
07/07/2021
16
 387,200 16 16.30 15.70 0 0 0
06/07/2021
16
 402,739 16.70 16.90 15.80 0 0 0
05/07/2021
16.70
 412,229 17.10 17.10 15.70 0 0 0
02/07/2021
17.10
 188,400 17.50 17.60 17.10 0 0 0
01/07/2021
17.50
 216,116 17.50 17.50 17.10 0 0 0
30/06/2021
17.50
 203,100 17.60 17.60 17.20 0 0 0
29/06/2021
17.60
 271,700 17.50 18.20 15.70 0 0 0
28/06/2021
17.50
 530,398 17.50 17.50 17 0 0 0
25/06/2021
17.50
 299,410 17.70 17.90 17.40 0 0 0
24/06/2021
17.70
 362,500 18 18.10 17.50 0 0 0
23/06/2021
18
 349,352 18.30 18.60 17.90 0 0 0
22/06/2021
18.30
 228,560 18.30 18.60 18.20 0 0 0
21/06/2021
18.30
 539,900 18.80 18.80 18 0 0 0
18/06/2021
18.80
 595,736 18.60 19.20 18.30 0 0 0
17/06/2021
18.60
 363,400 17.90 19 17.40 0 0 0
16/06/2021
17.90
 671,710 18.40 18.40 17.60 0 0 0
15/06/2021
18.40
 512,160 19 19.30 18.20 0 0 0
14/06/2021
19
 701,260 19 20.20 18.90 0 0 0
11/06/2021
19
 553,900 18.60 19 18.20 0 0 0
10/06/2021
18.60
 670,800 18 19.20 17.60 0 0 0
09/06/2021
18
 662,900 17.70 20.90 17 0 0 0
08/06/2021
17.70
 735,200 18.30 19.50 17.30 0 0 0
07/06/2021
18.30
 1,742,685 20.30 20.30 18.10 0 0 0
04/06/2021
20.30
 2,125,716 21.10 24.20 19.20 0 800 -0.0
03/06/2021
21.10
 397,000 18.70 21.10 19.90 0 0 0
02/06/2021
18.70
 2,275,341 16.70 18.70 16.50 0 400 -0.0
01/06/2021
16.70
 1,417,457 15.70 16.80 15.60 0 0 0
31/05/2021
15.70
 533,900 15.60 15.90 15.40 0 0 0
28/05/2021
15.60
 683,200 16 16.30 15.60 0 0 0
27/05/2021
16
 352,010 16.20 16.50 15.90 0 0 0
26/05/2021
16.20
 373,310 16.30 16.40 16 0 0 0
25/05/2021
16.30
 288,537 16.50 16.80 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |