CTCP Sách Việt Nam (vnb)

17.50
0.70
(4.17%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |