CTCP Sách Việt Nam (vnb)

14.60
-0.10
(-0.68%)
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
(2026-03-30) 		0.40 2.80% 526,000 17,700 0
14.30
15.40
14.60
2 tháng
(2026-03-02) 		-1 -6.37% 940,400 19,100 0.0
14
15.70
14.60
3 tháng
(2026-01-29) 		-1.50 -9.26% 1,305,100 21,900 0.1
14
16.20
14.60
6 tháng
(2025-10-31) 		-1.30 -8.12% 5,092,100 21,900 0.1
14
19.10
14.60
12 tháng
(2025-05-05) 		0.80 5.76% 18,300,800 25,400 0.1
13.40
20.90
14.60
24 tháng
(2024-05-09) 		3.40 30.09% 43,065,682 81,100 0.7
10.40
20.90
14.60
36 tháng
(2023-05-15) 		5.50 59.78% 70,798,321 57,500 0.4
8.20
20.90
14.60
60 tháng
(2021-05-25) 		-1.60 -9.82% 188,497,598 760,700 15.9
5.60
27
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
13.70
 74,000 13.60 13.70 13.30 0 0 0
09/07/2025
13.60
 38,100 13.60 13.70 13.50 0 0 0
08/07/2025
13.60
 62,600 13.60 13.70 13.50 0 0 0
07/07/2025
13.60
 16,000 13.60 13.70 13.60 0 0 0
04/07/2025
13.50
 6,400 13.50 13.50 13.40 0 2,200 0
03/07/2025
13.50
 19,700 13.40 13.50 13.40 0 0 0
02/07/2025
13.40
 29,800 13.50 13.50 13.40 0 0 0
01/07/2025
13.50
 53,600 13.60 13.60 13.50 0 0 0
30/06/2025
13.50
 32,500 13.60 13.60 13.50 0 0 0
27/06/2025
13.60
 19,700 13.60 13.70 13.60 0 0 0
26/06/2025
13.50
 5,900 13.50 13.50 13.50 0 0 0
25/06/2025
13.60
 17,500 13.70 13.70 13.50 0 0 0
24/06/2025
13.50
 14,100 13.60 13.70 13.50 0 0 0
23/06/2025
13.50
 24,900 13.50 13.50 13.30 0 0 0
20/06/2025
13.50
 30,200 13.50 13.60 13.50 0 0 0
19/06/2025
13.70
 18,900 13.60 13.70 13.50 0 0 0
18/06/2025
13.70
 46,700 13.50 13.70 13.50 0 0 0
17/06/2025
13.60
 13,800 13.70 13.70 13.50 1,400 0 0
16/06/2025
13.50
 52,200 13.30 13.50 13.30 0 0 0
13/06/2025
13.50
 40,600 13.50 13.50 13.40 0 0 0
12/06/2025
13.80
 101,600 13.50 13.80 13.50 0 0 0
11/06/2025
13.40
 85,000 13.60 13.60 13.40 0 0 0
10/06/2025
13.60
 43,800 13.50 13.70 13.50 0 0 0
09/06/2025
13.70
 57,200 13.80 13.80 13.40 0 0 0
06/06/2025
13.70
 53,200 13.70 13.80 13.60 0 0 0
05/06/2025
13.80
 28,500 13.90 13.90 13.70 0 0 0
04/06/2025
13.80
 43,200 13.80 14 13.80 0 0 0
03/06/2025
14
 60,000 13.90 14 13.80 0 0 0
02/06/2025
13.90
 55,800 13.80 13.90 13.80 200 0 0
30/05/2025
14
 54,600 13.90 14.10 13.80 0 0 0
29/05/2025
14.10
 66,100 13.90 14.20 13.90 0 0 0
28/05/2025
13.90
 93,800 13.90 14.10 13.80 1,500 0 0
27/05/2025
14
 150,400 13.90 14.10 13.80 0 0 0
26/05/2025
14.10
 152,700 14.40 14.40 13.80 0 0 0
23/05/2025
14.20
 41,400 14.20 14.40 14.20 1,600 0 0
22/05/2025
14.40
 139,600 14.50 14.60 14.10 0 0 0
21/05/2025
14.60
 93,700 15 15 14.40 0 0 0
20/05/2025
14.90
 337,900 13.80 15.20 13.80 0 0 0
19/05/2025
13.80
 60,900 13.70 13.90 13.70 0 0 0
16/05/2025
13.70
 38,300 13.80 13.90 13.70 0 0 0
15/05/2025
13.80
 116,900 13.70 14.10 13.60 0 0 0
14/05/2025
13.70
 70,000 13.80 13.80 13.60 0 0 0
13/05/2025
13.80
 102,700 14.50 14.50 13.40 0 0 0
12/05/2025
14.20
 69,700 14.40 14.60 14 0 0 0
09/05/2025
14.30
 158,200 13.70 14.80 13.70 0 0 0
08/05/2025
13.70
 64,000 13.80 13.80 13.60 0 0 0
07/05/2025
13.70
 18,000 13.70 13.80 13.60 0 0 0
06/05/2025
13.80
 63,500 13.90 14 13.60 0 0 0
05/05/2025
13.90
 49,200 13.80 13.90 13.60 3,700 0 0
29/04/2025
13.70
 96,400 13.60 14 13.60 0 0 0
28/04/2025
13.50
 33,000 13.70 13.70 13.30 0 0 0
25/04/2025
13.80
 20,600 13.60 13.90 13.50 0 0 0
24/04/2025
13.70
 36,200 14 14 13.60 0 0 0
23/04/2025
13.90
 308,300 13.30 14.10 13.30 0 0 0
22/04/2025
13.70
 139,000 13.40 13.70 12.70 0 0 0
21/04/2025
13.60
 22,900 13.40 13.60 13.30 0 0 0
18/04/2025
13.70
 95,800 13.50 13.70 13.10 0 0 0
17/04/2025
13.80
 40,500 13.60 13.80 13.20 0 0 0
16/04/2025
13.60
 67,300 13.90 14 13.60 0 0 0
15/04/2025
14
 115,000 14.30 14.80 13.70 0 0 0
14/04/2025
14
 232,500 13.70 14.10 13.30 0 100 -0.0
11/04/2025
13.50
 50,800 13.50 13.70 13.50 0 0 0
10/04/2025
13.50
 172,500 13.90 14.20 13.40 0 0 0
09/04/2025
12.70
 241,800 12.30 12.80 12.30 0 0 0
08/04/2025
12.50
 240,700 13.10 13.10 12 0 0 0
04/04/2025
13.20
 183,200 12.60 13.20 12 0 0 0
03/04/2025
13
 488,000 13.70 13.70 12.60 0 0 0
02/04/2025
14.10
 64,800 14 14.20 14 0 0 0
01/04/2025
14
 110,200 13.80 14.20 13.70 0 0 0
31/03/2025
13.80
 147,400 13.70 13.80 13.60 0 0 0
28/03/2025
13.80
 149,700 13.80 14 13.70 0 0 0
27/03/2025
13.80
 227,700 13.80 13.80 13.70 0 0 0
26/03/2025
13.80
 329,400 13.80 14.50 13.50 0 0 0
25/03/2025
13.80
 170,700 13.70 13.90 13.70 0 0 0
24/03/2025
13.60
 122,000 13.60 14 13.30 0 0 0
21/03/2025
13.70
 144,300 13.70 13.80 13.40 15,000 0 0.2
20/03/2025
13.60
 131,500 13.30 13.60 13.30 0 0 0
19/03/2025
13.40
 147,600 13.20 13.60 13.20 500 0 0.0
18/03/2025
13.20
 147,300 13.40 13.40 13.20 0 0 0
17/03/2025
13.50
 157,200 13.50 13.60 13.20 0 0 0
14/03/2025
13.40
 170,700 13.50 13.70 13.40 0 0 0
13/03/2025
13.50
 359,500 13.90 13.90 13.20 0 0 0
12/03/2025
13.70
 267,600 13.80 14.30 13.60 0 0 0
11/03/2025
13.90
 259,000 13.40 14 13.40 0 0 0
10/03/2025
13.60
 519,100 13.10 14.10 13.10 0 0 0
07/03/2025
13
 287,800 12.90 13 12.60 0 0 0
06/03/2025
12.90
 196,200 12.50 13 12.40 0 0 0
05/03/2025
12.70
 80,900 12.80 12.90 12.50 0 0 0
04/03/2025
12.80
 92,400 12.70 12.90 12.60 0 0 0
03/03/2025
12.80
 83,000 12.40 13 12.40 0 0 0
28/02/2025
12.60
 62,200 12.50 12.90 12.40 0 0 0
27/02/2025
12.60
 125,600 12.80 12.90 12.30 0 0 0
26/02/2025
12.80
 367,400 12.30 13.30 12.30 14,800 0 0.2
25/02/2025
12.30
 124,300 11.90 12.30 11.80 16,600 0 0.2
24/02/2025
11.80
 110,300 12 12 11.80 0 0 0
21/02/2025
12
 157,300 11.90 12.40 11.90 0 0 0
20/02/2025
12
 72,500 11.80 12.10 11.80 0 0 0
19/02/2025
12
 190,400 12.20 12.20 11.70 0 0 0
18/02/2025
12.30
 342,400 11.90 12.50 11.90 0 0 0
17/02/2025
11.90
 366,800 11.30 12.30 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |