CTCP Sách Việt Nam (vnb)

16.20
0.20
(1.25%)
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
(2025-12-30) 		-1.20 -6.90% 935,800 0 0
16.20
17.40
16.20
2 tháng
(2025-12-01) 		-1.60 -8.99% 3,153,800 0 0
16.20
19.10
16.20
3 tháng
(2025-10-31) 		0.20 1.25% 3,787,000 0 0.0
16
19.10
16.20
6 tháng
(2025-08-04) 		-3.10 -16.06% 8,265,800 5,900 0.1
16
19.50
16.20
12 tháng
(2025-02-03) 		5.20 47.27% 26,538,845 60,200 0.7
11
20.90
16.20
24 tháng
(2024-02-15) 		6.60 68.75% 56,069,368 59,200 0.6
9.60
20.90
16.20
36 tháng
(2023-02-14) 		8.70 116% 73,228,398 35,600 0.4
7.20
20.90
16.20
60 tháng
(2021-02-24) 		2.90 21.80% 221,343,800 740,500 15.8
5.60
30
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
11.10
 178,400 11.10 11.10 10.80 0 0 0
05/09/2023
11.10
 41,300 11 11.40 11 0 0 0
31/08/2023
11
 58,100 11 11.10 10.80 0 0 0
30/08/2023
11
 72,600 11 11.10 10.80 0 0 0
29/08/2023
11
 26,900 11.10 11.30 11 0 0 0
28/08/2023
11.10
 67,100 11.20 11.30 11 0 0 0
25/08/2023
11.20
 38,500 11.40 11.40 11 0 0 0
24/08/2023
11.40
 48,600 11.30 11.60 11.10 0 0 0
23/08/2023
11.30
 69,300 11.10 11.90 11 0 0 0
22/08/2023
11.10
 95,800 11 11.10 10.80 10,000 0 0.1
21/08/2023
11
 92,600 11 11.30 10.70 0 0 0
18/08/2023
11
 291,300 12.20 12.20 10.80 0 0 0
17/08/2023
12.20
 146,500 12.50 12.60 12 0 0 0
16/08/2023
12.50
 348,400 12 13.20 12 0 0 0
15/08/2023
12
 200,600 12.30 12.30 11.80 0 0 0
14/08/2023
12.30
 107,300 12.40 12.60 12.10 0 0 0
11/08/2023
12.40
 204,100 11.90 12.90 12.20 0 0 0
10/08/2023
11.90
 189,500 12 12.10 11.70 0 0 0
09/08/2023
12
 191,500 12.30 12.40 11.80 0 0 0
08/08/2023
12.30
 185,600 11.90 12.50 11.90 0 0 0
07/08/2023
11.90
 119,900 12.20 12.50 11.80 0 0 0
04/08/2023
12.20
 399,400 11.30 12.20 11.10 0 0 0
03/08/2023
11.30
 60,300 11.30 11.40 11 0 0 0
02/08/2023
11.30
 74,000 11.40 11.50 11.20 0 0 0
01/08/2023
11.40
 382,100 11.10 11.90 11.20 0 0 0
31/07/2023
11.10
 63,600 10.90 11.20 10.90 0 0 0
28/07/2023
10.90
 111,500 10.80 11.20 10.80 0 0 0
27/07/2023
10.80
 92,800 11.20 11.20 10.60 0 0 0
26/07/2023
11.20
 45,500 11.20 11.60 11 0 0 0
25/07/2023
11.20
 267,700 10.60 11.60 10.50 0 4,000 -0.0
24/07/2023
10.60
 36,500 10.40 10.80 10.40 0 0 0
21/07/2023
10.40
 63,100 10.40 10.50 10.20 0 0 0
20/07/2023
10.40
 58,400 10.40 10.40 10.20 0 0 0
19/07/2023
10.40
 37,800 10.40 10.50 10.40 0 0 0
18/07/2023
10.40
 22,700 10.40 10.50 10.40 0 0 0
17/07/2023
10.40
 28,700 10.30 10.50 10.20 0 0 0
14/07/2023
10.30
 72,500 10.40 10.40 10.20 0 0 0
13/07/2023
10.40
 84,100 10.50 10.50 10.30 0 0 0
12/07/2023
10.50
 86,000 10.50 10.60 10.30 0 0 0
11/07/2023
10.50
 69,900 10.50 10.60 10.40 0 0 0
10/07/2023
10.50
 17,600 10.40 10.80 10.40 0 0 0
07/07/2023
10.40
 110,200 10.60 10.60 10.10 0 0 0
06/07/2023
10.60
 146,600 10.80 10.80 10.40 0 5,500 -0.1
05/07/2023
10.80
 65,400 10.90 10.90 10.70 0 0 0
04/07/2023
10.90
 35,917 10.90 11 10.50 0 0 0
03/07/2023
10.90
 7,200 10.90 10.90 10.80 0 0 0
30/06/2023
10.90
 52,900 11 11.10 10.50 0 0 0
29/06/2023
11
 64,817 10.90 11.30 10.90 0 0 0
28/06/2023
10.90
 124,600 10.80 11 10.80 0 0 0
27/06/2023
10.80
 21,900 10.80 11 10.80 0 0 0
26/06/2023
10.80
 85,700 11.10 11.10 10.70 0 0 0
23/06/2023
11.10
 45,445 10.90 11.10 10.80 0 0 0
22/06/2023
10.90
 38,500 10.90 11 10.80 0 0 0
21/06/2023
10.90
 24,100 10.90 10.90 10.80 0 0 0
20/06/2023
10.90
 36,600 10.70 10.90 10.70 0 0 0
19/06/2023
10.70
 62,500 10.90 10.90 10.70 0 0 0
16/06/2023
10.90
 105,003 11 11.10 10.80 0 0 0
15/06/2023
11
 77,600 11.10 11.10 10.90 0 0 0
14/06/2023
11.10
 61,700 11.20 11.20 11 0 0 0
13/06/2023
11.20
 53,201 11 11.20 11 0 0 0
12/06/2023
11
 83,000 11 11.30 10.80 0 0 0
09/06/2023
11
 292,812 11.30 11.30 10.70 0 0 0
08/06/2023
11.30
 120,900 11.30 11.40 11.20 0 0 0
07/06/2023
11.30
 117,500 11.10 11.50 11.10 0 0 0
06/06/2023
11.10
 158,000 11 11.40 10.80 0 0 0
05/06/2023
11
 63,300 11.10 11.20 10.90 0 0 0
02/06/2023
11.10
 113,718 11 11.30 10.70 0 0 0
01/06/2023
11
 110,000 10.90 11.10 10.60 0 0 0
31/05/2023
10.90
 195,111 11.10 11.30 10.90 0 0 0
30/05/2023
11.10
 170,500 11.50 11.50 10.80 0 0 0
29/05/2023
11.50
 20,000 11.30 11.60 11.30 0 0 0
26/05/2023
11.30
 176,000 10.60 11.40 10.60 0 0 0
25/05/2023
10.60
 41,800 10.70 11 10.50 0 0 0
24/05/2023
10.70
 176,211 10.30 11.20 10.20 0 0 0
23/05/2023
10.30
 81,703 10.40 10.50 10.10 0 0 0
22/05/2023
10.40
 178,498 11 11.40 10.30 0 0 0
19/05/2023
11
 263,200 10.50 11.70 10.80 0 0 0
18/05/2023
10.50
 241,841 9.20 10.50 9.20 0 0 0
17/05/2023
9.20
 33,813 9.30 9.30 9.10 0 0 0
16/05/2023
9.30
 54,110 9.20 9.30 9.10 0 0 0
15/05/2023
9.20
 77,300 9.20 9.50 9.10 0 0 0
12/05/2023
9.20
 30,300 9.30 9.40 9.20 0 0 0
11/05/2023
9.30
 67,800 9.40 9.50 9 0 0 0
10/05/2023
9.40
 39,615 9.30 9.50 9.20 0 0 0
09/05/2023
9.30
 43,220 9.30 9.30 9.10 0 0 0
08/05/2023
9.30
 59,402 9.10 9.50 9.20 0 0 0
05/05/2023
9.10
 20,911 9.10 9.10 9 0 0 0
04/05/2023
9.10
 44,220 9.10 9.60 9 0 0 0
28/04/2023
9.10
 68,600 8.90 9.10 8.90 0 0 0
27/04/2023
8.90
 27,300 8.90 9.10 8.80 0 0 0
26/04/2023
8.90
 51,000 8.80 9 8.70 0 0 0
25/04/2023
8.80
 130,100 8.50 9.30 8.70 0 0 0
24/04/2023
8.50
 178,266 9.10 9.40 8.50 0 0 0
21/04/2023
9.10
 245,519 9.70 10.50 9 0 0 0
20/04/2023
9.70
 380,969 8.70 9.70 8.90 0 0 0
19/04/2023
8.70
 366,806 7.60 8.70 7.60 0 0 0
18/04/2023
7.60
 21,610 7.70 7.70 7.60 0 0 0
17/04/2023
7.70
 45,300 7.60 7.70 7.40 0 0 0
14/04/2023
7.60
 42,113 7.60 7.80 7.60 0 0 0
13/04/2023
7.60
 32,400 7.70 7.70 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |