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
(2025-12-29) 		-1.20 -6.86% 957,800 0 0
16.20
17.50
16.20
2 tháng
(2025-12-01) 		-1.50 -8.43% 3,119,700 0 0
16.20
19.10
16.20
3 tháng
(2025-10-30) 		-0.80 -4.68% 3,772,700 0 0.0
16
19.10
16.20
6 tháng
(2025-08-01) 		-2.10 -11.41% 8,556,300 5,900 0.1
16
19.50
16.20
12 tháng
(2025-02-03) 		5.30 48.18% 26,504,745 60,200 0.7
11
20.90
16.20
24 tháng
(2024-02-15) 		6.70 69.79% 56,035,268 59,200 0.6
9.60
20.90
16.20
36 tháng
(2023-02-13) 		8.70 114.47% 73,223,100 35,600 0.4
7.20
20.90
16.20
60 tháng
(2021-02-23) 		3.70 29.37% 221,310,600 740,500 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)
12/04/2017
16.20
 75,865 16.20 16.30 16 0 0 0
11/04/2017
16.20
 48,000 16.20 16.30 16.10 0 0 0
10/04/2017
16.20
 18,600 16 16.20 16.10 0 0 0
07/04/2017
16
 80,700 16.40 17 16 0 0 0
05/04/2017
16.40
 19,100 17 17.10 16 0 0 0
04/04/2017
17
 11,100 16.70 17 16.40 0 0 0
03/04/2017
16.70
 25,200 17.40 17.40 16.70 0 0 0
31/03/2017
17.40
 26,500 17 17.40 16.70 0 0 0
30/03/2017
17
 1,327 16.90 17.10 16.80 0 0 0
29/03/2017
16.90
 18,810 17 17 16.90 0 0 0
28/03/2017
17
 13,360 17 17 16.80 0 0 0
27/03/2017
17
 29,500 17.10 17.10 16.20 0 0 0
24/03/2017
17.10
 33,000 17.20 17.30 17.10 0 0 0
23/03/2017
17.20
 53,400 17.30 17.40 16.80 0 0 0
22/03/2017
17.30
 50,100 17.50 17.50 17 0 0 0
21/03/2017
17.50
 65,800 17.50 17.60 17.20 0 0 0
20/03/2017
17.50
 35,335 17.60 17.90 17.40 0 0 0
17/03/2017
17.60
 63,300 17.70 18 17.50 0 0 0
16/03/2017
17.70
 88,400 17.50 18 17.20 0 0 0
15/03/2017
17.50
 43,820 17.60 17.70 17.20 0 0 0
14/03/2017
17.60
 42,600 17.90 17.90 17.60 0 0 0
13/03/2017
17.90
 15,200 17.90 17.90 17.50 0 0 0
10/03/2017
17.90
 2,000 17.70 17.90 17.40 0 0 0
09/03/2017
17.70
 35,400 17.50 17.70 17.30 0 0 0
08/03/2017
17.50
 57,110 17.60 17.60 17.40 0 0 0
07/03/2017
17.60
 53,700 17.80 17.80 17.20 0 0 0
06/03/2017
17.80
 55,980 18 18 17.30 0 0 0
03/03/2017
18
 17,700 17.70 18 17.50 0 0 0
02/03/2017
17.70
 20,110 17.90 17.90 17.40 0 0 0
01/03/2017
17.90
 29,400 17.60 17.90 17.50 0 0 0
28/02/2017
17.60
 22,933 17.60 17.70 17.60 0 0 0
27/02/2017
17.60
 148,930 18.10 18.10 17.50 0 0 0
24/02/2017
18.10
 64,700 18.50 18.50 18.10 0 0 0
23/02/2017
18.50
 77,300 18.40 18.70 18.40 0 0 0
22/02/2017
18.40
 136,930 18.70 18.90 18.40 0 0 0
21/02/2017
18.70
 352,710 18.10 19.30 18.10 0 0 0
20/02/2017
18.10
 39,300 17.90 18.30 17.40 0 0 0
17/02/2017
17.90
 40,800 17.80 17.90 17.50 0 0 0
16/02/2017
17.80
 34,100 17.70 18.20 17.80 0 0 0
15/02/2017
17.70
 18,300 17.90 17.90 17.70 0 0 0
14/02/2017
17.90
 9,600 18 18 17.70 0 0 0
13/02/2017
18
 15,800 17.90 18 17.80 0 0 0
10/02/2017
17.90
 37,900 18 18.10 17.80 0 0 0
09/02/2017
18
 34,500 18.10 18.20 17.80 0 0 0
08/02/2017
18.10
 104,300 18 18.70 18.10 0 0 0
07/02/2017
18
 216,100 18 18.90 17 0 0 0
06/02/2017
18
 19,200 18 18 17.50 0 0 0
03/02/2017
18
 20,800 18.20 18.20 17.60 0 0 0
02/02/2017
18.20
 400 18.20 18.20 18.10 0 0 0
25/01/2017
18.20
 4,000 18.20 18.20 17.60 0 0 0
24/01/2017
18.20
 1,200 18.40 18.40 18 0 0 0
23/01/2017
18.40
 5,200 18.40 18.40 17.90 0 0 0
20/01/2017
18.40
 92,000 18.60 18.70 17.50 0 0 0
19/01/2017
18.60
 14,500 18.30 18.70 18.30 0 0 0
18/01/2017
18.30
 19,600 18.60 18.60 17.90 0 0 0
17/01/2017
18.60
 31,200 18.90 18.90 18.10 0 0 0
16/01/2017
18.90
 34,200 18.80 18.90 18.30 0 0 0
13/01/2017
18.80
 77,700 19 19.30 18.70 0 0 0
12/01/2017
19
 77,500 19.40 19.40 18.70 0 0 0
11/01/2017
19.40
 118,500 18.50 19.40 18.20 0 0 0
10/01/2017
18.50
 89,500 18.60 19.10 18.40 0 0 0
09/01/2017
18.60
 152,900 19 19.20 18.60 0 0 0
06/01/2017
19
 96,800 18.90 19.60 19 0 0 0
05/01/2017
18.90
 41,400 19.10 19.10 18.50 0 0 0
04/01/2017
19.10
 310,000 18.70 19.10 18 0 0 0
03/01/2017
18.70
 43,750 18.50 19.40 18.20 0 0 0
30/12/2016
18.50
 137,200 18.50 18.80 18.20 0 0 0
29/12/2016
18.50
 150,820 18.40 18.60 17.90 0 0 0
28/12/2016
18.40
 116,300 18.50 18.80 18.20 0 0 0
27/12/2016
18.50
 215,200 17.90 19 17.50 0 0 0
26/12/2016
17.90
 61,200 18.10 18.50 17.70 0 0 0
23/12/2016
18.10
 142,800 17.10 18.60 17.20 0 0 0
22/12/2016
17.10
 519,100 18 18 17.10 0 0 0
21/12/2016
18
 282,710 18 18.60 16.50 0 0 0
20/12/2016
18
 205,400 17.90 19 17.80 0 0 0
19/12/2016
17.90
 244,900 16.20 17.90 16.30 0 0 0
16/12/2016
16.20
 74,900 16.20 16.60 16 0 0 0
15/12/2016
16.20
 26,710 16.20 17.60 16.20 0 0 0
14/12/2016
16.20
 123,100 16.90 16.90 15 0 0 0
13/12/2016
16.90
 63,500 16.50 17 16.30 0 0 0
12/12/2016
16.50
 108,700 17.60 17.60 16.10 0 0 0
09/12/2016
17.60
 140,000 17.60 17.60 16.10 0 0 0
08/12/2016
17.60
 111,900 17.60 18.90 17.20 0 0 0
07/12/2016
17.60
 41,500 17.50 17.80 17.50 0 0 0
06/12/2016
17.50
 101,200 18 18 17.40 0 0 0
05/12/2016
18
 77,900 18.50 18.50 17.50 0 0 0
02/12/2016
18.50
 42,800 19.40 19.40 18 0 0 0
01/12/2016
19.40
 133,368 17.40 19.50 17.50 0 0 0
30/11/2016
17.40
 91,060 17.50 18 16.50 0 0 0
29/11/2016
17.50
 82,037 18.10 18.70 17.20 0 0 0
28/11/2016
18.10
 135,900 19 19.40 18 0 0 0
25/11/2016
19
 140,100 20 20 18.80 0 0 0
24/11/2016
20
 248,700 19.70 20.50 18.90 0 0 0
23/11/2016
19.70
 123,530 19.50 20 19.30 0 0 0
22/11/2016
19.50
 708,124 20 21.50 19.30 0 0 0
21/11/2016
20
 567,500 17.50 20.40 17.70 0 0 0
18/11/2016
17.50
 80,800 17.50 18.30 17.40 0 0 0
17/11/2016
17.50
 389,143 15.50 17.70 15.50 0 0 0
16/11/2016
15.50
 103,200 15.50 15.70 14.50 0 0 0
15/11/2016
15.50
 5,700 15.20 15.60 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |