CTCP Sách Việt Nam (vnb)

15
0.50
(3.45%)
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
(2026-02-11) 		-1 -6.37% 437,900 2,800 0.0
14
16.20
15
2 tháng
(2026-01-12) 		-2.50 -14.53% 1,257,400 2,800 0.0
14
17.20
15
3 tháng
(2025-12-15) 		-2.20 -13.02% 2,397,300 2,800 0.0
14
18.20
15
6 tháng
(2025-09-15) 		-2.50 -14.53% 6,842,300 2,800 0.0
14
19.10
15
12 tháng
(2025-03-18) 		1.50 11.36% 22,139,400 21,700 0.3
12.50
20.90
15
24 tháng
(2024-03-25) 		0.90 6.52% 49,902,043 62,000 0.6
9.70
20.90
15
36 tháng
(2023-03-29) 		7.40 101.37% 72,640,202 38,400 0.4
7.30
20.90
15
60 tháng
(2021-04-08) 		-6.70 -31.31% 207,564,508 742,800 15.9
5.60
27
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2024
11.10
 77,900 11.20 11.30 11.10 0 0 0
12/12/2024
11.20
 97,260 11.10 11.50 11.10 0 0 0
11/12/2024
11.10
 183,811 10.70 11.40 10.70 0 0 0
10/12/2024
10.70
 56,300 10.60 10.70 10.60 0 1,000 -0.0
09/12/2024
10.70
 42,600 10.60 10.70 10.50 0 0 0
06/12/2024
10.60
 42,900 10.90 10.90 10.60 0 0 0
05/12/2024
10.60
 62,900 10.60 10.70 10.60 0 0 0
04/12/2024
10.40
 148,800 10.50 10.60 10.40 0 0 0
03/12/2024
10.50
 43,800 10.50 10.50 10.40 0 0 0
02/12/2024
10.50
 14,901 10.60 10.60 10.50 0 0 0
29/11/2024
10.50
 40,400 10.70 10.70 10.50 0 0 0
28/11/2024
10.60
 55,700 10.50 10.60 10.50 0 0 0
27/11/2024
10.50
 9,300 10.50 10.60 10.40 0 0 0
26/11/2024
10.50
 27,201 10.30 10.50 10.20 0 0 0
25/11/2024
10.40
 29,000 10.20 10.40 10.20 0 0 0
22/11/2024
10.50
 18,900 10.30 10.50 10.20 0 0 0
21/11/2024
10.40
 57,402 10.50 10.50 10.20 0 0 0
20/11/2024
10.40
 11,802 10.30 10.60 10.30 0 0 0
19/11/2024
10.40
 60,011 10.40 10.40 10.20 0 0 0
18/11/2024
10.40
 28,902 10.40 10.40 10.30 0 0 0
15/11/2024
10.50
 48,709 10.60 10.60 10.30 0 0 0
14/11/2024
10.60
 46,600 10.60 10.60 10.50 0 0 0
13/11/2024
10.60
 21,301 10.60 10.60 10.50 0 0 0
12/11/2024
10.60
 17,900 10.70 10.70 10.60 0 0 0
11/11/2024
10.60
 30,601 10.70 10.70 10.60 0 0 0
08/11/2024
10.70
 8,100 10.80 10.80 10.60 0 0 0
07/11/2024
10.60
 29,200 10.70 10.70 10.60 0 0 0
06/11/2024
10.80
 24,500 10.80 10.80 10.60 0 0 0
05/11/2024
10.70
 13,000 10.60 10.70 10.60 0 0 0
04/11/2024
10.70
 10,613 10.70 10.80 10.70 0 0 0
01/11/2024
10.80
 36,502 11 11 10.70 0 0 0
31/10/2024
10.80
 20,500 10.90 10.90 10.80 0 0 0
30/10/2024
10.80
 47,200 10.80 10.80 10.70 0 0 0
29/10/2024
10.80
 6,300 10.80 10.90 10.80 0 0 0
28/10/2024
10.90
 36,900 10.80 11 10.80 0 0 0
25/10/2024
10.80
 34,503 10.80 11 10.70 0 0 0
24/10/2024
10.90
 12,200 10.90 10.90 10.70 0 0 0
23/10/2024
10.90
 12,201 10.80 11 10.80 0 0 0
22/10/2024
10.90
 17,921 11 11 10.80 0 0 0
21/10/2024
11
 43,336 10.70 11.20 10.70 0 0 0
18/10/2024
10.80
 22,921 10.70 10.90 10.70 0 0 0
17/10/2024
10.60
 12,915 10.80 10.80 10.60 0 0 0
16/10/2024
10.70
 39,300 10.70 10.80 10.50 0 0 0
15/10/2024
10.70
 10,420 10.80 10.80 10.70 0 0 0
14/10/2024
10.80
 23,600 10.80 10.90 10.70 0 0 0
11/10/2024
10.80
 22,001 10.80 10.80 10.60 0 0 0
10/10/2024
10.70
 32,000 10.60 10.90 10.60 0 0 0
09/10/2024
10.60
 36,634 10.60 10.80 10.60 0 0 0
08/10/2024
10.60
 55,800 10.80 10.80 10.50 0 0 0
07/10/2024
10.70
 27,901 10.80 10.90 10.70 0 0 0
04/10/2024
10.80
 26,801 10.90 10.90 10.80 0 0 0
03/10/2024
10.90
 28,402 10.90 10.90 10.80 0 0 0
02/10/2024
10.90
 20,801 10.90 10.90 10.80 0 0 0
01/10/2024
11
 40,407 10.90 11 10.80 0 0 0
30/09/2024
10.90
 54,607 10.80 11 10.80 0 0 0
27/09/2024
10.80
 38,200 11 11 10.80 0 0 0
26/09/2024
10.90
 26,523 11 11 10.80 0 0 0
25/09/2024
11
 36,100 10.90 11 10.90 0 0 0
24/09/2024
10.90
 19,333 10.80 10.90 10.80 0 0 0
23/09/2024
11
 41,045 10.90 11 10.80 0 0 0
20/09/2024
10.90
 13,709 11 11 10.90 0 0 0
19/09/2024
11
 72,625 10.90 11.10 10.90 0 0 0
18/09/2024
10.90
 20,800 10.90 11 10.90 0 0 0
17/09/2024
10.80
 27,602 10.80 10.90 10.80 0 0 0
16/09/2024
10.80
 13,343 10.90 10.90 10.80 0 0 0
13/09/2024
10.90
 20,300 10.70 10.90 10.70 0 0 0
12/09/2024
10.90
 18,100 11 11 10.90 0 0 0
11/09/2024
10.80
 45,337 10.80 11 10.70 0 0 0
10/09/2024
10.90
 27,402 11 11.10 10.80 0 0 0
09/09/2024
11
 46,801 11.10 11.30 10.90 0 0 0
06/09/2024
11.20
 22,202 11.20 11.30 11 0 0 0
05/09/2024
11.20
 34,410 11.20 11.40 11.10 0 0 0
04/09/2024
11.10
 69,156 11.20 11.30 11 0 0 0
30/08/2024
11.20
 47,101 11.30 11.40 11.20 0 0 0
29/08/2024
11.50
 64,900 12 12 11.20 0 0 0
28/08/2024
11.60
 73,801 11.90 11.90 11.40 0 0 0
27/08/2024
11.70
 259,353 10.90 12 10.80 0 0 0
26/08/2024
10.90
 45,506 10.80 10.90 10.80 0 0 0
23/08/2024
10.80
 9,500 11 11 10.80 0 0 0
22/08/2024
10.80
 42,900 10.90 11 10.80 0 0 0
21/08/2024
10.90
 59,809 10.90 11.10 10.80 0 0 0
20/08/2024
10.90
 26,300 11 11 10.70 0 0 0
19/08/2024
10.80
 49,631 11 11.10 10.50 0 0 0
16/08/2024
10.70
 41,620 10.40 11 10.30 0 0 0
15/08/2024
10.40
 40,001 10.60 10.60 10.20 0 0 0
14/08/2024
10.70
 31,401 10.60 10.70 10.50 0 0 0
13/08/2024
10.70
 13,300 10.60 10.70 10.60 0 0 0
12/08/2024
10.60
 47,600 10.60 10.70 10.30 0 0 0
09/08/2024
10.60
 46,455 10.70 10.90 10.60 0 0 0
08/08/2024
10.90
 9,600 11 11 10.80 0 0 0
07/08/2024
11
 73,110 10.50 11.50 10.50 0 0 0
06/08/2024
10.70
 10,600 10.60 10.70 10.40 0 0 0
05/08/2024
10.60
 82,100 11 11 10.20 0 0 0
02/08/2024
10.80
 55,400 10.70 11.20 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |