CTCP Sách Việt Nam (vnb)

14.60
-0.10
(-0.68%)
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
(2026-03-30) 		0.40 2.80% 526,000 17,700 0
14.30
15.40
14.60
2 tháng
(2026-03-02) 		-1 -6.37% 940,400 19,100 0.0
14
15.70
14.60
3 tháng
(2026-01-29) 		-1.50 -9.26% 1,305,100 21,900 0.1
14
16.20
14.60
6 tháng
(2025-10-31) 		-1.30 -8.12% 5,092,100 21,900 0.1
14
19.10
14.60
12 tháng
(2025-05-05) 		0.80 5.76% 18,300,800 25,400 0.1
13.40
20.90
14.60
24 tháng
(2024-05-09) 		3.40 30.09% 43,065,682 81,100 0.7
10.40
20.90
14.60
36 tháng
(2023-05-15) 		5.50 59.78% 70,798,321 57,500 0.4
8.20
20.90
14.60
60 tháng
(2021-05-25) 		-1.60 -9.82% 188,497,598 760,700 15.9
5.60
27
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
17.80
 77,400 18 18.10 17.60 0 0 0
28/11/2025
18.10
 220,500 16.70 18.70 16.60 0 0 0
27/11/2025
16.70
 18,500 16.50 16.80 16.40 0 0 0
26/11/2025
16.80
 6,100 16.60 16.80 16.50 0 0 0
25/11/2025
16.50
 39,900 16.70 16.80 16.50 0 0 0
24/11/2025
16.70
 31,800 16.40 17 16.30 0 0 0
21/11/2025
16.50
 16,600 16.40 16.50 16.20 0 0 0
20/11/2025
16.50
 6,400 16.40 16.50 16.40 0 0 0
19/11/2025
16.50
 8,900 16.60 16.60 16.40 0 0 0
18/11/2025
16.70
 5,700 16.60 16.70 16.60 0 1,500 -0.0
17/11/2025
16.60
 25,000 16.50 16.60 16.50 0 0 0
14/11/2025
16.70
 14,000 16.80 16.80 16.40 1,500 0 0.0
13/11/2025
16.90
 5,500 16.50 17 16.50 0 0 0
12/11/2025
17
 11,700 16.60 17 16.40 0 0 0
11/11/2025
16.60
 13,200 16.40 16.70 16.40 0 0 0
10/11/2025
16.30
 17,300 16.60 16.60 16.30 0 0 0
07/11/2025
16.50
 26,100 16.80 16.80 16.40 0 0 0
06/11/2025
16.80
 27,000 16.50 16.90 16.50 0 0 0
05/11/2025
16.70
 28,500 16.50 17.20 16.50 0 0 0
04/11/2025
16.70
 16,500 16.30 16.80 16.20 0 0 0
03/11/2025
16.80
 40,300 16.80 17 16.50 0 0 0
31/10/2025
16
 53,700 17.20 17.30 16 0 0 0
30/10/2025
17.10
 19,800 17.20 17.20 16.90 0 0 0
29/10/2025
17.30
 11,500 17 17.80 17 0 0 0
28/10/2025
17.10
 13,900 17.90 18.50 16.80 0 0 0
27/10/2025
17.10
 37,800 16.90 17.30 16.90 0 0 0
24/10/2025
16.70
 17,500 16 16.90 16 0 0 0
23/10/2025
16.80
 25,400 16.90 17.20 16.80 0 0 0
22/10/2025
16.90
 60,900 16.90 16.90 16.50 0 0 0
21/10/2025
16.90
 46,100 16.90 17.30 16.50 0 0 0
20/10/2025
16.90
 126,500 17.60 17.70 16.50 0 0 0
17/10/2025
17.80
 86,300 18.10 18.10 17.70 0 0 0
16/10/2025
18.10
 129,400 18.50 18.60 17.90 0 0 0
15/10/2025
18.50
 89,700 19.30 19.30 18.20 0 0 0
14/10/2025
18.90
 237,200 18.70 19.70 18.30 0 0 0
13/10/2025
18.40
 239,100 17.60 18.70 17.40 0 0 0
10/10/2025
17.90
 37,400 17.40 17.90 17.40 0 0 0
09/10/2025
17.90
 134,200 18.50 18.50 17 0 0 0
08/10/2025
17
 64,200 16.90 17.10 16.80 0 0 0
07/10/2025
17
 22,300 17.10 17.20 16.90 0 0 0
06/10/2025
17.20
 54,800 16.90 17.30 16.80 0 0 0
03/10/2025
16.80
 92,600 17.30 17.50 16.80 0 0 0
02/10/2025
17.20
 118,000 18.20 18.70 17.10 0 0 0
01/10/2025
18.20
 54,200 18.80 18.80 17.90 0 0 0
30/09/2025
18.80
 394,600 17.70 19 17 0 0 0
29/09/2025
16.80
 8,700 16.90 17.20 16.70 0 0 0
26/09/2025
16.90
 7,200 16.80 17.10 16.80 0 0 0
25/09/2025
16.80
 31,600 16.90 17 16.80 0 0 0
24/09/2025
16.90
 18,400 16.70 17 16.70 0 0 0
23/09/2025
16.90
 13,300 16.70 17.10 16.70 0 0 0
22/09/2025
16.80
 35,800 16.90 17.10 16.70 0 0 0
19/09/2025
17
 12,200 17 17.10 16.30 0 0 0
18/09/2025
16.90
 85,800 17 17.30 16.90 0 0 0
17/09/2025
17.10
 13,500 17.30 17.30 17 0 0 0
16/09/2025
17.10
 16,100 17.20 17.50 17 0 0 0
15/09/2025
17.20
 32,700 17.10 17.60 17 0 0 0
12/09/2025
17.30
 23,000 16.90 17.40 16.80 0 0 0
11/09/2025
17.10
 89,400 16.70 17.50 16.70 0 0 0
10/09/2025
17.10
 22,400 16.80 17.20 16.80 0 0 0
09/09/2025
16.80
 6,400 16.60 16.90 16.60 0 0 0
08/09/2025
17.20
 82,200 17.20 17.20 16.50 0 0 0
05/09/2025
17.40
 42,200 17.50 17.80 17.40 0 0 0
04/09/2025
17.80
 41,000 17.40 17.80 17.30 0 0 0
03/09/2025
17.20
 29,700 17.50 17.70 17.10 0 0 0
29/08/2025
17.80
 47,200 17.50 18.10 17.40 0 0 0
28/08/2025
17.60
 26,700 17.60 17.70 17.30 0 0 0
27/08/2025
17.50
 18,200 17.60 17.60 17.30 0 0 0
26/08/2025
17.70
 9,800 17.40 17.70 17.10 0 0 0
25/08/2025
17.10
 64,000 17.50 17.50 17 0 0 0
22/08/2025
17.40
 50,200 18 18 17.20 0 0 0
21/08/2025
18.60
 228,900 18.20 18.70 17.40 0 0 0
20/08/2025
18.30
 31,000 18.50 18.60 18.10 0 0 0
19/08/2025
18.60
 108,900 18.60 19 18.50 0 0 0
18/08/2025
18.90
 71,000 19 19.40 18.20 0 0 0
15/08/2025
18.90
 94,600 19.10 19.20 18.80 0 0 0
14/08/2025
19.20
 63,200 19.50 19.50 19.10 0 0 0
13/08/2025
19.40
 120,800 19.40 19.60 19 0 0 0
12/08/2025
19.50
 90,500 19.50 19.60 19.10 0 0 0
11/08/2025
19.40
 123,200 19.40 19.90 19.10 0 0 0
08/08/2025
19.40
 102,400 19.50 19.50 19 0 0 0
07/08/2025
19.50
 44,600 19.60 19.90 19.40 2,800 0 0.1
06/08/2025
19.50
 113,100 19.50 19.70 19.20 0 0 0
05/08/2025
19.50
 190,900 19.40 20.40 19.10 0 0 0
04/08/2025
19.30
 154,600 18.60 19.90 18.60 3,100 0 0.1
01/08/2025
18.40
 324,600 19.80 20.50 18.40 0 0 0
31/07/2025
19.70
 265,200 20 20.30 19.70 0 0 0
30/07/2025
20.30
 179,900 20 20.80 20 0 0 0
29/07/2025
20
 498,800 20.50 21.40 19.80 0 0 0
28/07/2025
20.30
 167,200 20.90 21.10 20 5,900 0 0.1
25/07/2025
20.90
 665,200 21.40 21.50 19.70 0 0 0
24/07/2025
20.80
 948,900 21.30 23.10 19.50 0 1,400 -0.0
23/07/2025
20.20
 360,100 20 20.20 19 0 0 0
22/07/2025
17.80
 695,200 16.60 17.80 16.60 0 0 0
21/07/2025
16.50
 998,000 14.40 16.50 14.30 0 0 0
18/07/2025
14.40
 77,800 14.50 14.50 14.10 0 0 0
17/07/2025
14.40
 116,500 14.10 14.70 14.10 0 13,100 -0.2
16/07/2025
14.10
 161,500 13.60 14.40 13.60 0 0 0
15/07/2025
13.50
 132,700 13.50 13.70 13.50 0 0 0
14/07/2025
13.60
 21,800 13.50 13.70 13.50 0 0 0
11/07/2025
13.60
 29,400 13.60 13.70 13.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |