CTCP Sách Việt Nam (vnb)

12.90
0.20
(1.57%)
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
(2026-06-29) 		-1.80 -12.59% 152,100 0 0
12.40
14.30
12.90
2 tháng
(2026-06-01) 		-1.90 -13.19% 569,100 -77,300 0
12.40
14.50
12.90
3 tháng
(2026-05-04) 		-2 -13.79% 779,200 -71,800 0
12.40
14.80
12.90
6 tháng
(2026-01-30) 		-3.70 -22.84% 2,021,700 -49,900 0.1
12.40
16.20
12.90
12 tháng
(2025-08-04) 		-6.80 -35.23% 10,310,100 -44,000 0.2
12.40
19.50
12.90
24 tháng
(2024-08-08) 		1.60 14.68% 33,421,572 9,300 0.8
10.40
20.90
12.90
36 tháng
(2023-08-14) 		0.20 1.63% 64,583,521 -4,800 0.5
8.20
20.90
12.90
60 tháng
(2021-08-24) 		-4.50 -26.47% 159,005,723 690,100 15.9
5.60
27
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2017
14.20
 4,600 14 14.40 14 0 0 0
23/06/2017
14
 64,100 14.50 14.60 14 0 0 0
22/06/2017
14.50
 16,800 14.90 14.90 14.10 0 0 0
21/06/2017
14.90
 30,200 14.30 15.20 13.90 0 0 0
20/06/2017
14.30
 11,800 14.50 14.50 13.80 0 0 0
19/06/2017
14.50
 920 14.60 14.60 14.50 0 0 0
16/06/2017
14.60
 6,945 14.90 14.90 14.50 0 0 0
15/06/2017
14.90
 1,100 14.90 14.90 14.80 0 0 0
14/06/2017
14.90
 3,300 14.80 15 14.90 0 0 0
13/06/2017
14.80
 2,900 14.60 15 14.80 0 0 0
12/06/2017
14.60
 8,300 14.90 14.90 14.60 0 0 0
09/06/2017
14.90
 4,400 15 15 14.90 0 0 0
08/06/2017
15
 20,900 15 15 14.80 0 0 0
07/06/2017
15
 10,700 15 15 14.90 0 0 0
06/06/2017
15
 3,300 15 15.20 15 0 0 0
05/06/2017
15
 6,100 15.30 15.30 15 0 0 0
02/06/2017
15.30
 6,800 15 15.30 15 0 0 0
01/06/2017
15
 2,400 15.10 15.30 15 0 0 0
31/05/2017
15.10
 1,100 15.30 15.40 15.10 0 0 0
30/05/2017
15.30
 200 15 15.40 15.30 0 0 0
29/05/2017
15
 38,900 15.60 15.60 15 0 0 0
26/05/2017
15.60
 11,310 15.10 16 15.40 0 0 0
25/05/2017
15.10
 12,500 15.20 15.30 15.10 0 0 0
24/05/2017
15.20
 16,510 15 15.30 15 0 0 0
23/05/2017
15
 43,340 15 15.50 15 0 0 0
22/05/2017
15
 63,100 16.20 16.20 15 0 0 0
19/05/2017
16.20
 3,700 16 16.20 15.20 0 0 0
18/05/2017
16
 24,450 16.20 16.20 16 0 0 0
17/05/2017
16.20
 8,400 16 16.20 16 0 0 0
16/05/2017
16
 5,400 16 16.20 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |