CTCP Sách Việt Nam (vnb)

12.90
0.20
(1.57%)
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
(2026-06-29) 		-1.80 -12.59% 152,100 0 0
12.40
14.30
12.90
2 tháng
(2026-06-01) 		-1.90 -13.19% 569,100 -77,300 0
12.40
14.50
12.90
3 tháng
(2026-05-04) 		-2 -13.79% 779,200 -71,800 0
12.40
14.80
12.90
6 tháng
(2026-01-30) 		-3.70 -22.84% 2,021,700 -49,900 0.1
12.40
16.20
12.90
12 tháng
(2025-08-04) 		-6.80 -35.23% 10,310,100 -44,000 0.2
12.40
19.50
12.90
24 tháng
(2024-08-08) 		1.60 14.68% 33,421,572 9,300 0.8
10.40
20.90
12.90
36 tháng
(2023-08-14) 		0.20 1.63% 64,583,521 -4,800 0.5
8.20
20.90
12.90
60 tháng
(2021-08-24) 		-4.50 -26.47% 159,005,723 690,100 15.9
5.60
27
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2020
13.60
 1,900 13.60 13.60 13.60 0 0 0
10/12/2020
13.60
 0 13.90 13.60 13.60 0 0 0
09/12/2020
13.90
 700 13.90 14 11.90 0 0 0
08/12/2020
13.90
 0 14 13.90 13.90 0 0 0
07/12/2020
14
 1,500 13.90 14 13.90 0 0 0
04/12/2020
13.90
 100 13.90 15 13.90 0 0 0
03/12/2020
13.90
 500 14 14 13.90 0 0 0
02/12/2020
14
 0 14 14 14 0 0 0
01/12/2020
14
 0 14 14 14 0 0 0
30/11/2020
14
 2,300 14 14 14 0 0 0
27/11/2020
14
 0 14 14 14 0 0 0
26/11/2020
14
 0 14 14 14 0 0 0
25/11/2020
14
 0 14 14 14 0 0 0
24/11/2020
14
 64,000 14 14 14 0 0 0
23/11/2020
14
 600 14 14 14 0 0 0
20/11/2020
14
 0 14 14 14 0 0 0
19/11/2020
14
 0 14 14 14 0 0 0
18/11/2020
14
 9 14 14 14 0 0 0
17/11/2020
14
 0 14 14 14 0 0 0
16/11/2020
14
 0 14 14 14 0 0 0
13/11/2020
14
 0 14 14 14 0 0 0
12/11/2020
14
 0 14 14 14 0 0 0
11/11/2020
14
 80,800 14 14 14 0 0 0
10/11/2020
14
 0 14 14 14 0 0 0
09/11/2020
14
 0 14 14 14 0 0 0
06/11/2020
14
 0 14 14 14 0 0 0
05/11/2020
14
 0 14 14 14 0 0 0
04/11/2020
14
 0 14 14 14 0 0 0
03/11/2020
14
 0 14 14 14 0 0 0
02/11/2020
14
 0 14 14 14 0 0 0
30/10/2020
14
 0 14 14 14 0 0 0
29/10/2020
14
 0 14 14 14 0 0 0
28/10/2020
14
 0 14 14 14 0 0 0
27/10/2020
14
 200 13.50 14 14 0 0 0
26/10/2020
13.50
 0 13.50 13.50 13.50 0 0 0
23/10/2020
13.50
 0 13.50 13.50 13.50 0 0 0
22/10/2020
13.50
 500 14.80 14.80 13.50 0 0 0
21/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
20/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
19/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
16/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
15/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
14/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
13/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
12/10/2020
14.80
 100 14.80 14.80 14.80 0 0 0
09/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
08/10/2020
14.80
 1,700 14.90 14.90 14.80 0 0 0
07/10/2020
14.90
 700 14.80 14.90 14.80 0 0 0
06/10/2020
14.80
 701 14.80 14.80 14.80 0 0 0
05/10/2020
14.80
 0 14.70 14.80 14.80 0 0 0
02/10/2020
14.70
 1,100 14.70 15 14.70 0 0 0
01/10/2020
14.70
 0 14.70 14.70 14.70 0 0 0
30/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
29/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
28/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
25/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
24/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
23/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
22/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
21/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
18/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
17/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
16/09/2020
14.70
 5,000 14.70 14.70 14.70 0 0 0
15/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
14/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
11/09/2020
14.70
 200 15 15 14.70 0 0 0
10/09/2020
15
 21,100 16.90 16.90 15 0 0 0
09/09/2020
16.90
 0 16.90 16.90 16.90 0 0 0
08/09/2020
16.90
 0 16.90 16.90 16.90 0 0 0
07/09/2020
16.90
 0 16.90 16.90 16.90 0 0 0
04/09/2020
16.90
 0 16.90 16.90 16.90 0 0 0
03/09/2020
16.90
 0 16.90 16.90 16.90 0 0 0
01/09/2020
16.90
 100 15 16.90 16.90 0 0 0
31/08/2020
15
 5,100 16 18 15 0 0 0
28/08/2020
16
 0 16 16 16 0 0 0
27/08/2020
16
 1,000 17.40 17.40 16 0 0 0
26/08/2020
17.40
 100 16 17.40 17.40 0 0 0
25/08/2020
16
 2,400 18 18 15.30 0 0 0
24/08/2020
18
 0 18 18 18 0 0 0
21/08/2020
18
 100 16 18 18 0 0 0
20/08/2020
16
 4,100 18 18 16 0 0 0
19/08/2020
18
 0 18 18 18 0 0 0
18/08/2020
18
 100 15.80 18 18 0 0 0
17/08/2020
15.80
 0 15.80 15.80 15.80 0 0 0
14/08/2020
15.80
 0 15.80 15.80 15.80 0 0 0
13/08/2020
15.80
 610 18.50 18.50 15.80 0 0 0
12/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
11/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
10/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
07/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
06/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
05/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
04/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
03/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
31/07/2020
18.50
 0 18.50 18.50 18.50 0 0 0
30/07/2020
18.50
 0 18.50 18.50 18.50 0 0 0
29/07/2020
18.50
 0 18.50 18.50 18.50 0 0 0
28/07/2020
18.50
 0 18.50 18.50 18.50 0 0 0
27/07/2020
18.50
 0 18.50 18.50 18.50 0 0 0
24/07/2020
18.50
 0 18.50 18.50 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |