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)
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
01/08/2024
10.60
 29,006 11 11 10.60 0 0 0
31/07/2024
11.20
 65,402 11.20 11.20 10.80 0 0 0
30/07/2024
11.20
 26,018 11.50 11.50 11 0 0 0
29/07/2024
11.20
 19,301 11.20 11.50 11.20 0 0 0
26/07/2024
11.20
 23,017 11.30 11.40 11.20 0 0 0
25/07/2024
11.20
 33,324 11.10 11.30 11.10 0 0 0
24/07/2024
11
 67,307 11 11 10.80 0 0 0
23/07/2024
11.30
 42,300 11.10 11.30 10.90 0 0 0
22/07/2024
11.30
 172,013 11.60 11.60 10.90 0 0 0
19/07/2024
11.70
 55,000 12 12 11.40 0 0 0
18/07/2024
11.80
 44,533 11.80 11.80 11.40 0 0 0
17/07/2024
11.70
 67,101 11.80 11.90 11.60 0 0 0
16/07/2024
11.90
 22,538 12.10 12.10 11.80 0 0 0
15/07/2024
12
 73,829 11.90 12.10 11.90 0 0 0
12/07/2024
11.90
 51,800 11.80 12.10 11.80 0 0 0
11/07/2024
11.80
 86,036 12 12.10 11.80 0 0 0
10/07/2024
12
 50,231 12.20 12.20 11.90 0 0 0
09/07/2024
12.20
 69,548 12 12.20 12 0 0 0
08/07/2024
12.20
 49,623 12.10 12.20 12 0 0 0
05/07/2024
12.30
 60,900 12.20 12.30 12 0 0 0
04/07/2024
12.40
 125,812 12.30 12.40 12.10 0 0 0
03/07/2024
12.40
 45,510 12.40 12.40 12.30 0 0 0
02/07/2024
12.30
 62,101 12.60 12.60 12.30 0 0 0
01/07/2024
12.50
 100,508 12.70 13 12.40 0 0 0
28/06/2024
12.70
 548,736 12.30 13.30 12.10 0 0 0
27/06/2024
12.20
 64,200 12.20 12.30 12.10 0 0 0
26/06/2024
12.20
 113,420 12.20 12.30 12 0 0 0
25/06/2024
12.10
 186,100 12.10 12.20 12 0 0 0
24/06/2024
12.10
 300,904 12.60 12.60 12 0 0 0
21/06/2024
12.60
 149,900 12.50 12.80 12.30 0 0 0
20/06/2024
12.50
 741,324 11.60 12.90 11.50 0 0 0
19/06/2024
11.60
 116,309 11.40 11.60 11.40 0 0 0
18/06/2024
11.20
 118,101 11.40 11.60 11.20 0 0 0
17/06/2024
11.20
 98,122 11.70 11.70 11.20 0 0 0
14/06/2024
11.60
 294,157 12 12.30 11.50 0 0 0
13/06/2024
12
 201,710 12.40 12.40 12 0 0 0
12/06/2024
12.40
 322,142 12.40 12.40 12 0 0 0
11/06/2024
12.40
 661,569 13.20 13.90 12 0 0 0
10/06/2024
12.90
 228,248 12.80 13.20 12.70 0 0 0
07/06/2024
12.80
 124,671 13.10 13.10 12.60 0 0 0
06/06/2024
13
 132,337 13 13.20 12.80 0 0 0
05/06/2024
13
 157,622 13.20 13.30 12.90 0 0 0
04/06/2024
13
 432,171 13.20 13.30 12.80 0 275,000 -3.6
03/06/2024
13.20
 86,329 13.10 13.40 13 0 0 0
31/05/2024
13.10
 155,708 12.60 13.70 12.60 0 0 0
30/05/2024
12.70
 117,790 12.50 12.80 12.50 0 0 0
29/05/2024
12.90
 98,933 13.40 13.40 12.80 0 0 0
28/05/2024
13.30
 160,939 12.80 13.40 12.80 1,000 0 0.0
27/05/2024
12.80
 111,017 12.50 13 11.80 0 0 0
24/05/2024
12.80
 298,700 13.30 13.30 12.50 0 0 0
23/05/2024
13.30
 222,992 13.80 13.80 13.20 0 0 0
22/05/2024
13.50
 491,660 13.10 14.40 13.10 0 0 0
21/05/2024
12.80
 229,343 12.90 12.90 12.40 0 0 0
20/05/2024
12.70
 183,007 12.80 13 12.50 0 0 0
17/05/2024
12.80
 151,475 12.90 13.10 12.50 0 0 0
16/05/2024
13
 265,057 12.50 13 12.50 69,000 0 0.9
15/05/2024
12.40
 226,671 12.90 12.90 12.30 0 0 0
14/05/2024
12.60
 505,763 11.60 12.90 11.60 192,000 0 2.4
13/05/2024
11.40
 120,902 11.20 11.70 11.20 13,000 0 0.2
10/05/2024
11.20
 158,085 11.30 11.40 11.10 0 0 0
09/05/2024
11.30
 143,228 11.70 11.80 11.10 0 0 0
08/05/2024
11.70
 317,836 11.10 11.90 10.90 0 0 0
07/05/2024
11.10
 140,101 10.50 11.10 10.40 0 0 0
06/05/2024
10.50
 159,728 10.10 10.60 10 0 0 0
03/05/2024
10.10
 39,425 10.10 10.20 10 0 0 0
02/05/2024
10.10
 93,010 10.10 10.20 10 0 0 0
26/04/2024
10.10
 52,900 10 10.20 10 0 0 0
25/04/2024
10.10
 67,300 10.30 10.30 10 0 0 0
24/04/2024
10.10
 63,240 10 10.20 10 0 0 0
23/04/2024
10.10
 97,110 9.90 10.30 9.80 0 0 0
22/04/2024
9.90
 47,900 9.80 10.30 9.50 0 0 0
19/04/2024
9.70
 136,008 9.70 10 9.60 0 0 0
17/04/2024
9.90
 49,500 10.30 10.40 9.80 0 0 0
16/04/2024
10.20
 235,719 10.50 10.50 9.80 0 0 0
15/04/2024
10.40
 313,900 11.30 11.30 10 0 0 0
12/04/2024
11.30
 47,500 11.30 11.40 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |