CTCP Sách Việt Nam (vnb)

17.40
0.60
(3.57%)
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
(2026-08-12) 		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)
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
15/05/2017
16
 2,300 16.40 16.40 16 0 0 0
12/05/2017
16.40
 24,000 16.40 16.40 15.90 0 0 0
11/05/2017
16.40
 11,500 16.40 16.60 16.40 0 0 0
10/05/2017
16.40
 34,300 16.10 16.40 16.20 0 0 0
09/05/2017
16.10
 18,900 16.70 16.70 16.10 0 0 0
08/05/2017
16.70
 29,400 16.50 16.80 16 0 0 0
05/05/2017
16.50
 11,007 16.40 16.80 16.20 0 0 0
04/05/2017
16.40
 46,410 15.30 16.80 15.70 0 0 0
03/05/2017
15.30
 6,000 15.60 16.40 15.30 0 0 0
28/04/2017
15.60
 2,500 15.70 15.70 15.50 0 0 0
27/04/2017
15.70
 14,400 15.50 15.70 15.10 0 0 0
26/04/2017
15.50
 7,700 15.30 15.60 15.30 0 0 0
25/04/2017
15.30
 23,300 15.80 16 15 0 0 0
24/04/2017
15.80
 1,800 16 16 15.40 0 0 0
21/04/2017
16
 1,100 15.90 16 15.80 0 0 0
20/04/2017
15.90
 2,300 15.90 16.40 15.90 0 0 0
19/04/2017
15.90
 13,200 15.90 16.20 15.80 0 0 0
18/04/2017
15.90
 32,400 15.80 15.90 15.40 0 0 0
17/04/2017
15.80
 14,500 15.50 15.90 15.70 0 0 0
14/04/2017
15.50
 58,800 16.10 16.10 15.50 0 0 0
13/04/2017
16.10
 226,300 16.20 16.30 15.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |