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) 		-1.50 -10.49% 150,100 0 0
12.40
14.30
12.50
2 tháng
(2026-05-29) 		-1.80 -12.33% 568,800 -77,300 0
12.40
14.60
12.50
3 tháng
(2026-04-29) 		-1.80 -12.33% 789,800 -71,800 0
12.40
14.80
12.50
6 tháng
(2026-01-29) 		-3.40 -20.99% 2,042,300 -49,900 0.1
12.40
16.20
12.50
12 tháng
(2025-08-04) 		-6.50 -33.68% 10,308,100 -44,000 0.2
12.40
19.50
12.50
24 tháng
(2024-08-07) 		1.80 16.36% 33,492,682 9,300 0.8
10.40
20.90
12.50
36 tháng
(2023-08-14) 		0.50 4.07% 64,581,521 -4,800 0.5
8.20
20.90
12.50
60 tháng
(2021-08-23) 		-4.40 -25.58% 159,392,863 690,100 15.9
5.60
27
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
17
 22,300 17.10 17.20 16.90 0 0 0
06/10/2025
17.20
 54,800 16.90 17.30 16.80 0 0 0
03/10/2025
16.80
 92,600 17.30 17.50 16.80 0 0 0
02/10/2025
17.20
 118,000 18.20 18.70 17.10 0 0 0
01/10/2025
18.20
 54,200 18.80 18.80 17.90 0 0 0
30/09/2025
18.80
 394,600 17.70 19 17 0 0 0
29/09/2025
16.80
 8,700 16.90 17.20 16.70 0 0 0
26/09/2025
16.90
 7,200 16.80 17.10 16.80 0 0 0
25/09/2025
16.80
 31,600 16.90 17 16.80 0 0 0
24/09/2025
16.90
 18,400 16.70 17 16.70 0 0 0
23/09/2025
16.90
 13,300 16.70 17.10 16.70 0 0 0
22/09/2025
16.80
 35,800 16.90 17.10 16.70 0 0 0
19/09/2025
17
 12,200 17 17.10 16.30 0 0 0
18/09/2025
16.90
 85,800 17 17.30 16.90 0 0 0
17/09/2025
17.10
 13,500 17.30 17.30 17 0 0 0
16/09/2025
17.10
 16,100 17.20 17.50 17 0 0 0
15/09/2025
17.20
 32,700 17.10 17.60 17 0 0 0
12/09/2025
17.30
 23,000 16.90 17.40 16.80 0 0 0
11/09/2025
17.10
 89,400 16.70 17.50 16.70 0 0 0
10/09/2025
17.10
 22,400 16.80 17.20 16.80 0 0 0
09/09/2025
16.80
 6,400 16.60 16.90 16.60 0 0 0
08/09/2025
17.20
 82,200 17.20 17.20 16.50 0 0 0
05/09/2025
17.40
 42,200 17.50 17.80 17.40 0 0 0
04/09/2025
17.80
 41,000 17.40 17.80 17.30 0 0 0
03/09/2025
17.20
 29,700 17.50 17.70 17.10 0 0 0
29/08/2025
17.80
 47,200 17.50 18.10 17.40 0 0 0
28/08/2025
17.60
 26,700 17.60 17.70 17.30 0 0 0
27/08/2025
17.50
 18,200 17.60 17.60 17.30 0 0 0
26/08/2025
17.70
 9,800 17.40 17.70 17.10 0 0 0
25/08/2025
17.10
 64,000 17.50 17.50 17 0 0 0
22/08/2025
17.40
 50,200 18 18 17.20 0 0 0
21/08/2025
18.60
 228,900 18.20 18.70 17.40 0 0 0
20/08/2025
18.30
 31,000 18.50 18.60 18.10 0 0 0
19/08/2025
18.60
 108,900 18.60 19 18.50 0 0 0
18/08/2025
18.90
 71,000 19 19.40 18.20 0 0 0
15/08/2025
18.90
 94,600 19.10 19.20 18.80 0 0 0
14/08/2025
19.20
 63,200 19.50 19.50 19.10 0 0 0
13/08/2025
19.40
 120,800 19.40 19.60 19 0 0 0
12/08/2025
19.50
 90,500 19.50 19.60 19.10 0 0 0
11/08/2025
19.40
 123,200 19.40 19.90 19.10 0 0 0
08/08/2025
19.40
 102,400 19.50 19.50 19 0 0 0
07/08/2025
19.50
 44,600 19.60 19.90 19.40 2,800 0 0.1
06/08/2025
19.50
 113,100 19.50 19.70 19.20 0 0 0
05/08/2025
19.50
 190,900 19.40 20.40 19.10 0 0 0
04/08/2025
19.30
 154,600 18.60 19.90 18.60 3,100 0 0.1
01/08/2025
18.40
 324,600 19.80 20.50 18.40 0 0 0
31/07/2025
19.70
 265,200 20 20.30 19.70 0 0 0
30/07/2025
20.30
 179,900 20 20.80 20 0 0 0
29/07/2025
20
 498,800 20.50 21.40 19.80 0 0 0
28/07/2025
20.30
 167,200 20.90 21.10 20 5,900 0 0.1
25/07/2025
20.90
 665,200 21.40 21.50 19.70 0 0 0
24/07/2025
20.80
 948,900 21.30 23.10 19.50 0 1,400 -0.0
23/07/2025
20.20
 360,100 20 20.20 19 0 0 0
22/07/2025
17.80
 695,200 16.60 17.80 16.60 0 0 0
21/07/2025
16.50
 998,000 14.40 16.50 14.30 0 0 0
18/07/2025
14.40
 77,800 14.50 14.50 14.10 0 0 0
17/07/2025
14.40
 116,500 14.10 14.70 14.10 0 13,100 -0.2
16/07/2025
14.10
 161,500 13.60 14.40 13.60 0 0 0
15/07/2025
13.50
 132,700 13.50 13.70 13.50 0 0 0
14/07/2025
13.60
 21,800 13.50 13.70 13.50 0 0 0
11/07/2025
13.60
 29,400 13.60 13.70 13.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |