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)
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
14/02/2025
11.20
 55,300 11.30 11.40 11.10 1,000 0 0.0
13/02/2025
11.30
 21,700 11.30 11.30 11.30 0 0 0
12/02/2025
11.30
 44,100 11.40 11.40 11.30 500 0 0.0
11/02/2025
11.40
 32,200 11.40 11.50 11.30 0 0 0
10/02/2025
11.30
 95,000 11.30 11.70 11 1,000 0 0.0
07/02/2025
11.60
 93,845 11.60 11.80 11.50 7,400 0 0.1
06/02/2025
11.50
 171,500 11.10 11.70 11 0 0 0
05/02/2025
11
 68,200 11 11.10 10.90 0 0 0
04/02/2025
11
 50,000 11 11 11 0 0 0
03/02/2025
11
 41,600 11 11 10.90 0 0 0
24/01/2025
11
 25,900 11.20 11.30 10.90 0 0 0
23/01/2025
11
 99,800 11 11 10.90 0 0 0
22/01/2025
11
 25,901 11 11.10 10.90 0 0 0
21/01/2025
11
 115,000 11 11.10 11 0 0 0
20/01/2025
11
 26,542 11.10 11.10 11 0 0 0
17/01/2025
11
 25,900 11.10 11.10 11 0 0 0
16/01/2025
11
 19,400 11.10 11.10 11 0 0 0
15/01/2025
11
 5,400 11.10 11.10 11 0 0 0
14/01/2025
11
 6,500 11 11 11 0 0 0
13/01/2025
10.90
 10,000 10.90 11 10.80 0 0 0
10/01/2025
11
 37,402 11.20 11.20 10.90 0 0 0
09/01/2025
11
 30,900 11.20 11.20 11 0 0 0
08/01/2025
11.20
 24,400 11.10 11.30 11.10 0 0 0
07/01/2025
11.10
 81,300 10.90 11.30 10.90 0 0 0
06/01/2025
11
 68,000 11 11.10 10.80 0 0 0
03/01/2025
10.90
 69,800 11.20 11.20 10.90 0 0 0
02/01/2025
11.10
 26,401 11.30 11.30 11.10 0 0 0
31/12/2024
11.30
 22,205 11.40 11.40 11.20 0 0 0
30/12/2024
11.30
 26,900 11.40 11.40 11.30 0 0 0
27/12/2024
11.50
 72,700 11.40 11.60 11.40 0 0 0
26/12/2024
11.50
 84,700 11.40 11.50 11.20 0 0 0
25/12/2024
11.30
 67,601 11.20 11.30 11.20 0 0 0
24/12/2024
11.30
 26,700 11.30 11.40 11.10 0 0 0
23/12/2024
11.30
 61,500 11.30 11.40 11.30 0 0 0
20/12/2024
11.30
 44,000 11.20 11.40 11.20 0 0 0
19/12/2024
11.10
 27,301 11 11.10 11 0 0 0
18/12/2024
11.10
 37,000 11.20 11.30 11 0 0 0
17/12/2024
11
 30,110 11 11.10 11 0 0 0
16/12/2024
11
 55,011 11.30 11.30 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |