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)
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
14/11/2016
15.20
 3,700 15.70 15.70 15.20 0 0 0
11/11/2016
15.70
 1,700 15.60 15.80 15.40 0 0 0
10/11/2016
15.60
 61,500 15 15.70 15 0 0 0
09/11/2016
15
 34,000 16.20 16.20 13.60 0 0 0
08/11/2016
16.20
 107,844 16 16.20 15.20 0 0 0
07/11/2016
16
 5,100 15.70 16.10 15.60 0 0 0
04/11/2016
15.70
 2,900 16.20 16.20 15.10 0 0 0
03/11/2016
16.20
 29,725 16.50 16.50 15 0 0 0
02/11/2016
16.50
 54,100 17 17 16.50 0 0 0
01/11/2016
17
 189,800 17 17.40 17 0 0 0
31/10/2016
17
 20,100 16.60 17.50 17 0 0 0
28/10/2016
16.60
 183,400 17.90 18.40 16.20 0 0 0
27/10/2016
17.90
 142,900 17.60 20 17.30 0 0 0
26/10/2016
17.60
 238,223 18 18.90 15.80 0 0 0
25/10/2016
18
 20,310 19.20 19.30 18 0 0 0
24/10/2016
19.20
 18,800 18.60 19.60 18 0 0 0
21/10/2016
18.60
 120,200 18.60 19.90 18.40 0 0 0
20/10/2016
18.60
 17,500 19 19.30 18.60 0 0 0
19/10/2016
19
 47,700 19 19.10 18.60 0 0 0
18/10/2016
19
 100,600 18.90 19.70 19 0 0 0
17/10/2016
18.90
 7,400 19.30 19.50 18.90 0 0 0
14/10/2016
19.30
 104,800 19.50 20.30 19.30 0 0 0
13/10/2016
19.50
 3,400 19.70 19.70 19.10 0 0 0
12/10/2016
19.70
 136,900 19.50 21.50 19.50 0 0 0
11/10/2016
19.50
 8,800 19.80 20.40 19.30 0 0 0
10/10/2016
19.80
 107,300 18.50 19.80 18.10 0 0 0
07/10/2016
18.50
 10,100 19.10 19.10 18.40 0 0 0
06/10/2016
19.10
 9,000 19.10 19.20 18.70 0 0 0
05/10/2016
19.10
 6,600 19.20 19.70 18.60 0 0 0
04/10/2016
19.20
 5,300 19.50 19.90 19.10 0 0 0
03/10/2016
19.50
 1,910 20 20.10 19.20 0 0 0
30/09/2016
20
 15,310 19.20 20 18.80 0 0 0
29/09/2016
19.20
 66,400 21 21.40 19.20 0 0 0
28/09/2016
21
 132,333 20.60 22.40 20 0 0 0
27/09/2016
20.60
 179,820 19.80 22.90 19.50 0 0 0
26/09/2016
19.80
 73,610 19.80 20.90 19.80 0 0 0
23/09/2016
19.80
 108,419 18.20 20.70 19 0 0 0
22/09/2016
18.20
 38,300 17.50 19 17.30 0 0 0
21/09/2016
17.50
 13,700 17.80 17.80 17.10 0 0 0
20/09/2016
17.80
 41,100 17.20 17.80 17 0 0 0
19/09/2016
17.20
 25,700 17.90 18 17 0 0 0
16/09/2016
17.90
 28,410 18.50 18.50 17.60 0 0 0
15/09/2016
18.50
 26,110 18.70 18.80 18 0 0 0
14/09/2016
18.70
 69,100 18.60 19.40 18 0 0 0
13/09/2016
18.60
 43,000 19.30 19.30 18.60 0 0 0
12/09/2016
19.30
 13,400 19.50 19.50 18.90 0 0 0
09/09/2016
19.50
 5,244 19.50 19.60 19.40 0 0 0
08/09/2016
19.50
 23,000 19.40 19.80 19.40 0 0 0
07/09/2016
19.40
 8,000 19.30 20 19.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |