CTCP Sách Việt Nam (vnb)

17.50
0.70
(4.17%)
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
(2026-08-12) 		2.40 18.18% 1,030,900 0 0
12.90
17.10
17.10
2 tháng
(2026-07-13) 		2 14.71% 1,208,700 0 0
12.40
17.10
17.10
3 tháng
(2026-06-15) 		1.70 12.23% 1,449,500 -800 0
12.40
17.10
17.10
6 tháng
(2026-03-16) 		0.30 1.96% 2,481,000 -54,100 0
12.40
17.10
17.10
12 tháng
(2025-09-16) 		-1.50 -8.77% 9,298,800 -49,900 0.1
12.40
19.10
17.10
24 tháng
(2024-09-23) 		4.60 41.82% 33,192,507 9,300 0.8
10.40
20.90
17.10
36 tháng
(2023-09-27) 		5.90 60.82% 62,658,321 -4,600 0.5
8.20
20.90
17.10
60 tháng
(2021-10-07) 		-4.30 -21.61% 138,123,726 584,100 13.7
5.60
27
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2017
13.90
 22,000 13.30 14 13.30 0 0 0
31/08/2017
13.30
 4,100 13.90 14.10 13.30 0 0 0
30/08/2017
13.90
 27,600 14 14 13 0 0 0
29/08/2017
14
 7,500 14.40 14.40 13.90 0 0 0
28/08/2017
14.40
 33,820 12.70 14.40 13 0 0 0
25/08/2017
12.70
 8,300 13.80 13.80 12.60 0 0 0
24/08/2017
13.80
 1,400 13.70 13.80 13.80 0 0 0
23/08/2017
13.70
 200 13.70 13.70 13.70 0 0 0
22/08/2017
13.70
 6,500 13.40 13.90 13.50 0 0 0
21/08/2017
13.40
 1,000 14.10 14.10 13.40 0 0 0
18/08/2017
14.10
 22,100 14 14.90 13.70 0 0 0
17/08/2017
14
 69,300 15 15.90 14 0 0 0
16/08/2017
15
 44,200 14.40 15.50 14.20 0 0 0
15/08/2017
14.40
 70,900 12.80 14.40 13.30 0 0 0
14/08/2017
12.80
 52,300 11.30 12.80 11.80 0 0 0
11/08/2017
11.30
 58,100 10.80 12 10.80 0 0 0
10/08/2017
10.80
 11,500 11 11.30 10.80 0 0 0
09/08/2017
11
 26,500 11.50 11.50 11 0 0 0
08/08/2017
11.50
 3,000 11.60 11.60 11.50 0 0 0
07/08/2017
11.60
 125,000 12.40 12.40 11.10 0 0 0
04/08/2017
12.40
 10,200 12.80 12.80 12.30 0 0 0
03/08/2017
12.80
 1,800 12.70 12.80 12.80 0 0 0
02/08/2017
12.70
 6,200 12.70 12.80 12.60 0 0 0
01/08/2017
12.70
 48,900 12.70 12.90 12.60 0 0 0
31/07/2017
12.70
 2,800 12.70 12.70 12.60 0 0 0
28/07/2017
12.70
 4,200 12.80 12.80 12.60 0 0 0
27/07/2017
12.80
 4,000 12.70 13.30 12.60 0 0 0
26/07/2017
12.70
 11,200 12.90 12.90 12.40 0 0 0
25/07/2017
12.90
 6,000 13 13 12.60 0 0 0
24/07/2017
13
 400 13 13 12.80 0 0 0
21/07/2017
13
 19,940 13.10 13.10 12.80 0 0 0
20/07/2017
13.10
 8,900 13.20 13.20 12.70 0 0 0
19/07/2017
13.20
 1,100 13.10 13.20 12.90 0 0 0
18/07/2017
13.10
 4,000 13.30 13.30 12.80 0 0 0
17/07/2017
13.30
 1,100 13 13.30 13 0 0 0
14/07/2017
13
 3,200 13 13 13 0 0 0
13/07/2017
13
 1,000 13.30 13.30 13 0 0 0
12/07/2017
13.30
 7,300 13.10 13.30 13.10 0 0 0
11/07/2017
13.10
 4,900 13.40 13.40 13.10 0 0 0
10/07/2017
13.40
 900 13.50 13.50 13.30 0 0 0
07/07/2017
13.50
 100 13.10 13.50 13.50 0 0 0
06/07/2017
13.10
 17,700 13.10 13.20 13.10 0 0 0
05/07/2017
13.10
 19,200 13.50 13.50 13.10 0 0 0
04/07/2017
13.50
 27,000 13.60 13.60 13 0 0 0
03/07/2017
13.60
 16,000 14.20 14.20 13.60 0 0 0
30/06/2017
14.20
 8,400 13.80 14.20 13.80 0 0 0
29/06/2017
13.80
 22,600 14 14 13.80 0 0 0
28/06/2017
14
 5,300 14.30 14.30 14 0 0 0
27/06/2017
14.30
 2,800 14.20 14.50 14.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |