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
(2025-11-04) 		0.50 2.99% 775,400 0 0.0
16.30
19.10
19.10
2 tháng
(2025-10-06) 		0 0% 2,323,400 0 0.0
16
19.10
19.10
3 tháng
(2025-09-05) 		-0.20 -1.15% 3,523,700 0 0.0
16
19.10
19.10
6 tháng
(2025-06-09) 		3.50 25.55% 11,895,800 -3,500 0.0
13.40
20.90
19.10
12 tháng
(2024-12-09) 		6.50 60.75% 25,333,390 59,200 0.7
10.70
20.90
19.10
24 tháng
(2023-12-15) 		8.60 100% 54,899,721 46,300 0.5
8.60
20.90
19.10
36 tháng
(2022-12-20) 		9.60 126.32% 71,620,831 35,700 0.4
7.20
20.90
19.10
60 tháng
(2020-12-30) 		4.90 39.84% 218,551,400 740,300 15.8
5.60
30
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/05/2018
21.30
 100 18.70 21.30 21.30 0 0 0
27/04/2018
18.70
 0 18.70 18.70 18.70 0 0 0
26/04/2018
18.70
 0 18.80 18.70 18.70 0 0 0
24/04/2018
18.80
 24,000 17.90 18.80 18.30 0 0 0
23/04/2018
17.90
 0 18 17.90 17.90 0 0 0
20/04/2018
18
 7,900 17.70 18 17.80 0 0 0
19/04/2018
17.70
 1,000 17.50 17.70 17.70 0 0 0
18/04/2018
17.50
 4,000 17.40 17.50 17.50 0 0 0
17/04/2018
17.40
 3,600 18 18 17.40 0 0 0
16/04/2018
18
 300 17.60 18 16.10 0 0 0
13/04/2018
17.60
 0 18.50 17.60 17.60 0 0 0
12/04/2018
18.50
 200 17.80 18.50 16.70 0 0 0
11/04/2018
17.80
 2,500 17.50 17.80 17.20 0 0 0
10/04/2018
17.50
 20,100 17.50 17.50 17.50 0 0 0
09/04/2018
17.50
 0 17.50 17.50 17.50 0 0 0
06/04/2018
17.50
 100 17.10 17.50 17.50 0 0 0
05/04/2018
17.10
 600 17.60 19.40 17.10 0 0 0
04/04/2018
17.60
 100 18.70 18.70 17.60 0 0 0
03/04/2018
18.70
 0 18.70 18.70 18.70 0 0 0
02/04/2018
18.70
 3,320 18.50 18.70 18.70 0 0 0
30/03/2018
18.50
 76,800 18.50 19.30 18.50 0 0 0
29/03/2018
18.50
 0 18.50 18.50 18.50 0 0 0
28/03/2018
18.50
 10,000 18.50 18.50 18.50 0 0 0
27/03/2018
18.50
 10,000 18.50 18.50 18.50 0 0 0
26/03/2018
18.50
 0 18.50 18.50 18.50 0 0 0
23/03/2018
18.50
 20,000 18.50 18.50 18.50 0 0 0
22/03/2018
18.50
 30,000 18 18.50 18.50 0 0 0
21/03/2018
18
 21,500 18 18 18 0 0 0
20/03/2018
18
 10,200 18 18 18 0 0 0
19/03/2018
18
 13,511 17.50 18 17.80 0 0 0
16/03/2018
17.50
 9,500 17.50 17.50 17.50 0 0 0
15/03/2018
17.50
 0 17.50 17.50 17.50 0 0 0
14/03/2018
17.50
 27,000 17.70 17.70 17.50 0 0 0
13/03/2018
17.70
 100 18.20 18.20 17.70 0 0 0
12/03/2018
18.20
 38,700 18 18.60 18 0 0 0
09/03/2018
18
 5,000 18 18 18 0 0 0
08/03/2018
18
 5,200 17.50 18 17.90 0 0 0
07/03/2018
17.50
 1,100 17.50 18 17.50 0 0 0
06/03/2018
17.50
 6,900 18.60 18.60 17.50 0 0 0
05/03/2018
18.60
 0 18.60 18.60 18.60 0 0 0
02/03/2018
18.60
 100 18.40 18.60 18.60 0 0 0
01/03/2018
18.40
 600 18.70 18.70 17.50 0 0 0
28/02/2018
18.70
 100 18.60 18.70 18.70 0 0 0
27/02/2018
18.60
 6,200 17.50 18.60 17.50 0 0 0
26/02/2018
17.50
 22,000 17.10 17.50 17.50 0 0 0
23/02/2018
17.10
 9,600 17.10 17.50 17.10 0 0 0
22/02/2018
17.10
 5,000 17.20 17.20 17.10 0 0 0
21/02/2018
17.20
 6,000 16.90 17.20 17 0 0 0
13/02/2018
16.90
 100 17.30 17.30 16.90 0 0 0
12/02/2018
17.30
 100 18 18 17.30 0 0 0
09/02/2018
18
 36,300 18 18 16.10 0 0 0
08/02/2018
18
 10,000 18.40 18.40 18 0 0 0
07/02/2018
18.40
 93,201 17.40 18.40 18.10 0 0 0
06/02/2018
17.40
 94,800 18.30 18.30 15.30 0 0 0
05/02/2018
18.30
 4,000 18.10 18.30 17.60 0 0 0
02/02/2018
18.10
 5,400 18 18.90 18.10 0 0 0
01/02/2018
18
 11,400 19.10 19.10 18 0 0 0
31/01/2018
19.10
 6,000 18 19.10 19 0 0 0
30/01/2018
18
 16,500 19.60 19.60 18 0 0 0
29/01/2018
19.60
 10,900 19.70 19.70 18 0 0 0
26/01/2018
19.70
 59,900 19.60 19.70 18.50 0 0 0
25/01/2018
19.60
 1,700 19.70 19.70 19.60 0 0 0
24/01/2018
19.70
 12,400 19.70 19.70 19.50 0 0 0
23/01/2018
19.70
 33,300 19.70 19.70 19.60 0 0 0
22/01/2018
19.70
 21,000 20 20 19.70 0 0 0
19/01/2018
20
 8,000 18.50 20 18.50 0 0 0
18/01/2018
18.50
 36,500 17.40 18.50 18 0 0 0
17/01/2018
17.40
 3,502 17.90 17.90 17.40 0 0 0
16/01/2018
17.90
 5,510 17.60 17.90 17.90 0 0 0
15/01/2018
17.60
 13,000 18 18 17.50 0 0 0
12/01/2018
18
 2 18 18 18 0 0 0
11/01/2018
18
 140,000 18 18 17.50 0 0 0
10/01/2018
18
 9,600 17.40 18 17.40 0 0 0
09/01/2018
17.40
 39,600 18 18 17.40 0 0 0
08/01/2018
18
 77,700 17.30 18.20 18 0 0 0
05/01/2018
17.30
 2,100 18 18 17.30 0 0 0
04/01/2018
18
 18,400 17.30 18 17.30 0 0 0
03/01/2018
17.30
 42,300 17.50 17.50 17.10 0 0 0
02/01/2018
17.50
 36,010 18 18 17.40 0 0 0
29/12/2017
18
 78,800 18 18.50 17.50 0 0 0
28/12/2017
18
 68,700 18.30 18.30 17.70 0 0 0
27/12/2017
18.30
 100 16.60 18.30 18.30 0 0 0
26/12/2017
16.60
 160 17.40 17.40 16.60 0 0 0
25/12/2017
17.40
 10 17.40 17.40 17.40 0 0 0
22/12/2017
17.40
 100 18 18 17.40 0 0 0
21/12/2017
18
 110 18.20 18.20 18 0 0 0
20/12/2017
18.20
 10 18.60 18.60 18.20 0 0 0
19/12/2017
18.60
 60,500 17.60 18.60 18 0 0 0
18/12/2017
17.60
 10,700 17.50 17.80 15.20 0 0 0
15/12/2017
17.50
 12,600 17.70 17.70 17.50 0 0 0
14/12/2017
17.70
 1,000 17.10 17.70 17.60 0 0 0
13/12/2017
17.10
 6,000 17.50 17.50 16.50 0 0 0
12/12/2017
17.50
 1,452 17.30 18.10 16.10 0 0 0
11/12/2017
17.30
 3,000 17.90 17.90 17.30 0 0 0
08/12/2017
17.90
 88,200 17.30 17.90 17.50 0 0 0
07/12/2017
17.30
 72,300 17.30 17.30 17.30 0 0 0
06/12/2017
17.30
 53,400 17.10 17.30 17 0 0 0
05/12/2017
17.10
 4,900 17.70 17.70 17.10 0 0 0
04/12/2017
17.70
 2,010 17.50 17.70 17.70 0 0 0
01/12/2017
17.50
 15,400 17.90 18.40 17.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |