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)
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
17/02/2021
12.70
 6,600 13.60 13.60 12.60 0 0 0
09/02/2021
13.60
 100 11.60 13.60 13.60 0 0 0
08/02/2021
11.60
 1,600 12.90 13.10 11.60 0 0 0
05/02/2021
12.90
 2,000 12.80 13.90 12.90 0 0 0
04/02/2021
12.80
 100 12 12.80 12.80 0 0 0
03/02/2021
12
 400 12.90 12.90 12 0 0 0
02/02/2021
12.90
 1,100 12 12.90 12.60 0 0 0
01/02/2021
12
 5,000 13.20 13.20 12 0 0 0
29/01/2021
13.20
 100 13 13.20 13.20 0 0 0
28/01/2021
13
 1,200 13 13 13 0 0 0
27/01/2021
13
 500 13.20 13.20 13 0 0 0
26/01/2021
13.20
 7,100 13.90 14 12.40 0 0 0
25/01/2021
13.90
 200 13.10 14 13.90 0 0 0
22/01/2021
13.10
 11,000 14.20 14.20 13.10 0 0 0
21/01/2021
14.20
 6,500 14 14.20 13.90 0 0 0
20/01/2021
14
 0 14 14 14 0 0 0
19/01/2021
14
 400 14.30 14.30 14 0 0 0
18/01/2021
14.30
 14,800 13.10 14.40 13.50 0 0 0
15/01/2021
13.10
 5,500 13.50 13.50 13.10 0 200 -0.0
14/01/2021
13.50
 3,200 13.70 13.70 13.40 0 0 0
13/01/2021
13.70
 2,400 14.50 14.50 13.70 0 0 0
12/01/2021
14.50
 500 14 14.50 12.90 0 0 0
11/01/2021
14
 9,100 13.70 14 13 0 0 0
08/01/2021
13.70
 400 13.80 13.80 13.70 0 0 0
07/01/2021
13.80
 26,500 12 13.80 13 0 0 0
06/01/2021
12
 200 12.90 12.90 12 0 0 0
05/01/2021
12.90
 1,900 12.50 12.90 12.50 0 0 0
04/01/2021
12.50
 13,100 12.30 12.50 12.50 0 0 0
31/12/2020
12.30
 0 12.30 12.30 12.30 0 0 0
30/12/2020
12.30
 0 12.20 12.30 12.20 0 0 0
29/12/2020
12.20
 29,900 14.30 14.30 12.20 0 0 0
28/12/2020
14.30
 0 14.20 14.30 14.20 0 0 0
25/12/2020
14.20
 300 13.60 14.40 14.20 200 0 0.0
24/12/2020
13.60
 0 13.60 13.60 13.60 0 0 0
23/12/2020
13.60
 11,900 11.90 13.60 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |