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)
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
24/05/2021
16.50
 226,400 16.70 16.90 16.50 0 0 0
21/05/2021
16.70
 704,448 16.20 17.40 15.80 0 0 0
20/05/2021
16.20
 571,915 16.60 16.60 16 0 100 -0.0
19/05/2021
16.60
 403,108 17 17 16.40 200 0 0.0
18/05/2021
17
 669,100 16.80 17.30 16.60 0 0 0
17/05/2021
16.80
 563,412 17.10 17.80 16.50 0 0 0
14/05/2021
17.10
 1,527,598 17 17.80 16.70 0 0 0
13/05/2021
17
 511,800 17.50 17.60 16.80 0 0 0
12/05/2021
17.50
 1,046,415 16.70 18.20 16.70 0 0 0
11/05/2021
16.70
 1,291,700 15.60 18.10 15 0 0 0
10/05/2021
15.60
 532,600 16.50 16.50 15.50 0 0 0
07/05/2021
16.50
 431,300 17 17.10 16 0 0 0
06/05/2021
17
 287,000 17 17.50 16.70 0 0 0
05/05/2021
17
 568,400 16.40 18 16 0 0 0
04/05/2021
16.40
 275,430 16.90 16.90 16.10 0 0 0
29/04/2021
16.90
 334,900 16.50 17.50 16.20 100 0 0.0
28/04/2021
16.50
 287,000 17.20 17.40 16.50 0 0 0
27/04/2021
17.20
 321,500 17.70 18.20 16.90 0 0 0
26/04/2021
17.70
 868,900 17.70 18.50 17.30 0 0 0
23/04/2021
17.70
 621,104 17 18.60 16.30 0 0 0
22/04/2021
17
 519,200 18.20 18.40 16.90 200 0 0.0
20/04/2021
18.20
 369,600 18.40 19.10 18.20 500 0 0.0
19/04/2021
18.40
 701,600 20 20 18 0 0 0
16/04/2021
20
 774,315 20.90 21.20 19.30 300 0 0.0
15/04/2021
20.90
 846,500 20.70 21.90 20.30 0 800 0
14/04/2021
20.70
 1,194,900 20.70 21 19.90 0 500 -0.0
13/04/2021
20.70
 566,100 21.50 21.80 20.40 0 0 0
12/04/2021
21.50
 879,660 20.80 22.70 20.80 800 0 0.0
09/04/2021
20.80
 806,700 21.40 22.20 20.40 500 0 0.0
08/04/2021
21.40
 1,002,805 22.30 25 21.20 0 0 0
07/04/2021
22.30
 658,100 23.30 24 22.30 0 0 0
06/04/2021
23.30
 707,700 23.30 25.40 21.70 0 0 0
05/04/2021
23.30
 792,503 24.80 24.80 22.20 0 0 0
02/04/2021
24.80
 704,800 25.90 26.10 24.80 0 0 0
01/04/2021
25.90
 460,381 26.20 28 25.50 0 0 0
31/03/2021
26.20
 667,038 27.50 27.50 25.70 0 0 0
30/03/2021
27.50
 282,700 27.40 27.60 26.40 0 0 0
29/03/2021
27.40
 436,982 26.60 29.10 26.60 0 0 0
26/03/2021
26.60
 1,110,800 27.80 28.50 24.50 0 0 0
25/03/2021
27.80
 861,201 29 32.30 27.80 0 0 0
24/03/2021
29
 1,542,600 30 34.50 27 0 0 0
23/03/2021
30
 1,544,162 26.10 30 28.50 0 500 -0.0
22/03/2021
26.10
 1,477,916 22.70 26.10 25 0 0 0
19/03/2021
22.70
 1,098,700 19.80 22.70 21.80 0 0 0
18/03/2021
19.80
 1,134,703 17.70 19.80 19.30 0 0 0
17/03/2021
17.70
 647,706 15.40 17.70 15.60 1,000 0 0.0
16/03/2021
15.40
 169,400 15 15.80 14.90 0 0 0
15/03/2021
15
 46,000 14.50 15 14.50 0 0 0
12/03/2021
14.50
 20,700 14.30 15 14.40 0 0 0
11/03/2021
14.30
 12,700 14.50 14.50 14 0 0 0
10/03/2021
14.50
 23,900 13.10 15.10 13.40 0 0 0
09/03/2021
13.10
 8,700 13.30 13.50 13 0 0 0
08/03/2021
13.30
 3,800 13.50 13.50 13.10 0 0 0
05/03/2021
13.50
 4,800 14 14 12.60 0 0 0
04/03/2021
14
 8,900 14.90 14.90 13 0 0 0
03/03/2021
14.90
 100 13.20 14.90 14.90 0 0 0
02/03/2021
13.20
 10,300 13.30 14.50 13 0 0 0
01/03/2021
13.30
 2,000 13.20 13.30 13.10 0 0 0
26/02/2021
13.20
 4,900 13.30 13.30 12.60 0 0 0
25/02/2021
13.30
 600 13.30 13.30 13.30 0 0 0
24/02/2021
13.30
 1,100 12.60 13.30 12.50 0 0 0
23/02/2021
12.60
 900 13.50 13.50 12.60 0 0 0
22/02/2021
13.50
 100 13.60 13.60 13.50 0 0 0
19/02/2021
13.60
 2,600 13.20 13.70 13.20 0 0 0
18/02/2021
13.20
 100 12.70 13.20 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |