CTCP Sách Việt Nam (vnb)

16.20
0.20
(1.25%)
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
(2025-12-30) 		-1.20 -6.90% 935,800 0 0
16.20
17.40
16.20
2 tháng
(2025-12-01) 		-1.60 -8.99% 3,153,800 0 0
16.20
19.10
16.20
3 tháng
(2025-10-31) 		0.20 1.25% 3,787,000 0 0.0
16
19.10
16.20
6 tháng
(2025-08-04) 		-3.10 -16.06% 8,265,800 5,900 0.1
16
19.50
16.20
12 tháng
(2025-02-03) 		5.20 47.27% 26,538,845 60,200 0.7
11
20.90
16.20
24 tháng
(2024-02-15) 		6.60 68.75% 56,069,368 59,200 0.6
9.60
20.90
16.20
36 tháng
(2023-02-14) 		8.70 116% 73,228,398 35,600 0.4
7.20
20.90
16.20
60 tháng
(2021-02-24) 		2.90 21.80% 221,343,800 740,500 15.8
5.60
30
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
17.90
 38,500 17 17.90 15.50 0 0 0
29/11/2017
17
 94,210 15.10 17 15.90 0 0 0
28/11/2017
15.10
 100 16 16 15.10 0 0 0
27/11/2017
16
 36,700 15 16 14.90 0 0 0
24/11/2017
15
 2,700 15.90 15.90 14.90 0 0 0
23/11/2017
15.90
 200 16 16 15 0 0 0
22/11/2017
16
 12,700 14.90 16 12.90 0 0 0
21/11/2017
14.90
 56,410 15.80 15.80 14.80 0 0 0
20/11/2017
15.80
 19,100 15.80 16.40 15.80 0 0 0
17/11/2017
15.80
 14,500 15.50 15.80 15.40 0 0 0
16/11/2017
15.50
 48,800 15.40 17 15.40 0 0 0
15/11/2017
15.40
 2,400 15.40 15.40 15.40 0 0 0
14/11/2017
15.40
 9,900 15.40 15.40 14.80 0 0 0
13/11/2017
15.40
 10,600 15.40 15.40 14.80 0 0 0
10/11/2017
15.40
 13,505 15.40 15.40 15.40 0 0 0
09/11/2017
15.40
 0 15.40 15.40 15.40 0 0 0
08/11/2017
15.40
 21,415 15.40 15.50 15.40 0 0 0
07/11/2017
15.40
 7,400 15.50 15.50 13.20 0 0 0
06/11/2017
15.50
 10,100 14.80 15.60 15.20 0 0 0
03/11/2017
14.80
 0 14.80 14.80 14.80 0 0 0
02/11/2017
14.80
 50,000 16.90 16.90 14.70 0 0 0
01/11/2017
16.90
 93,400 15 16.90 14.70 0 0 0
31/10/2017
15
 1,100 15.20 15.20 14.70 0 0 0
30/10/2017
15.20
 10,000 15.20 15.20 15.20 0 0 0
27/10/2017
15.20
 10,000 15.30 15.30 15.20 0 0 0
26/10/2017
15.30
 7,200 15.30 15.30 14.60 0 0 0
25/10/2017
15.30
 7,000 15.30 15.30 15.30 0 0 0
24/10/2017
15.30
 3,000 15.30 15.30 15.30 0 0 0
23/10/2017
15.30
 2,800 15.40 15.40 15.20 0 0 0
20/10/2017
15.40
 100 14.70 15.40 15.40 0 0 0
19/10/2017
14.70
 100 15 15 14.70 0 0 0
18/10/2017
15
 10,700 15.40 15.40 15 0 0 0
17/10/2017
15.40
 3,200 15.50 15.50 15.40 0 0 0
16/10/2017
15.50
 8,505 15.50 15.50 14.80 0 0 0
13/10/2017
15.50
 9,200 15 15.50 14.70 0 0 0
12/10/2017
15
 4,200 15 15 14.40 0 0 0
11/10/2017
15
 17,170 15.30 15.30 14.40 0 0 0
10/10/2017
15.30
 5,000 15.30 15.50 14.80 0 0 0
09/10/2017
15.30
 6,200 15.30 15.30 14.90 0 0 0
06/10/2017
15.30
 5,300 15 15.30 14.50 0 0 0
05/10/2017
15
 11,500 15.10 15.40 15 0 0 0
04/10/2017
15.10
 12,300 15 15.40 14 0 0 0
03/10/2017
15
 6,900 15 15 14.60 0 0 0
02/10/2017
15
 13,700 15.20 15.20 14.90 0 0 0
29/09/2017
15.20
 29,800 14.90 15.30 14.90 0 0 0
28/09/2017
14.90
 425 14.90 14.90 14.50 0 0 0
27/09/2017
14.90
 0 15 14.90 14.90 0 0 0
26/09/2017
15
 700 14.70 15 14.50 0 0 0
25/09/2017
14.70
 4,000 15 15 14.70 0 0 0
22/09/2017
15
 2,500 14.70 15 14.70 0 0 0
21/09/2017
14.70
 29,850 14.70 15 14.70 0 0 0
20/09/2017
14.70
 31,800 14.20 15 14.30 0 0 0
19/09/2017
14.20
 7,300 14.20 14.40 14.20 0 0 0
18/09/2017
14.20
 10,440 14.10 14.20 14 0 0 0
15/09/2017
14.10
 5,410 14.40 14.40 14 0 0 0
14/09/2017
14.40
 16,800 14.10 14.40 13.80 0 0 0
13/09/2017
14.10
 16,600 13.30 14.10 13.30 0 0 0
12/09/2017
13.30
 100 13 13.30 13.30 0 0 0
11/09/2017
13
 4,500 13.70 13.70 13 0 0 0
08/09/2017
13.70
 12,200 14.30 14.30 13.70 0 0 0
07/09/2017
14.30
 1,100 14.20 14.30 14 0 0 0
06/09/2017
14.20
 4,900 14.20 14.20 13.90 0 0 0
05/09/2017
14.20
 6,000 13.90 14.40 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |