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)
15/11/2023
8.90
 38,600 8.80 9.10 8.90 0 0 0
14/11/2023
8.80
 16,700 8.90 9.20 8.80 0 0 0
13/11/2023
8.90
 23,200 9 9.20 8.90 0 0 0
10/11/2023
9
 38,900 9.10 9.20 8.90 0 0 0
09/11/2023
9.10
 38,000 8.90 9.30 8.90 0 0 0
08/11/2023
8.90
 26,800 8.60 8.90 8.60 0 0 0
07/11/2023
8.60
 11,700 8.70 8.90 8.60 0 1,000 -0.0
06/11/2023
8.70
 6,600 8.70 8.70 8.60 0 0 0
03/11/2023
8.70
 15,400 8.90 8.90 8.50 0 0 0
02/11/2023
8.90
 45,200 8.70 9 8.40 0 0 0
01/11/2023
8.70
 13,100 8.70 8.70 8.60 0 0 0
31/10/2023
8.70
 10,000 8.50 8.80 8.20 0 0 0
30/10/2023
8.50
 13,000 9 9 8.50 0 0 0
27/10/2023
9
 40,000 8.20 9 8.20 0 0 0
26/10/2023
8.20
 69,800 9 9.10 8 0 0 0
25/10/2023
9
 12,800 8.90 9 8.90 0 0 0
24/10/2023
8.90
 6,500 9 9 8.90 0 0 0
23/10/2023
9
 39,400 8.90 9 8.70 0 0 0
20/10/2023
8.90
 60,400 8.50 9 8.50 0 0 0
19/10/2023
8.50
 45,600 8.60 8.80 8.50 0 0 0
18/10/2023
8.60
 78,000 8.70 8.80 8.50 0 0 0
17/10/2023
8.70
 31,600 8.90 8.90 8.70 0 0 0
16/10/2023
8.90
 27,200 9 9.20 8.90 0 0 0
13/10/2023
9
 63,200 9.10 9.10 8.50 0 0 0
12/10/2023
9.10
 23,400 9.10 9.20 9 0 0 0
11/10/2023
9.10
 48,400 9.10 9.10 8.70 0 0 0
10/10/2023
9.10
 158,600 9.30 9.40 8.60 0 0 0
09/10/2023
9.30
 22,400 9.30 9.50 9.30 0 0 0
06/10/2023
9.30
 29,100 9.30 9.30 9.10 0 0 0
05/10/2023
9.30
 18,000 9.40 9.40 9.20 0 0 0
04/10/2023
9.40
 28,900 9.30 9.40 9.20 0 0 0
03/10/2023
9.30
 54,400 9.70 9.70 9.20 0 0 0
02/10/2023
9.70
 23,400 9.70 10 9.70 0 0 0
29/09/2023
9.70
 23,700 9.60 9.90 9 0 0 0
28/09/2023
9.60
 15,900 9.70 9.80 9.50 0 0 0
27/09/2023
9.70
 53,700 9.80 9.80 9.50 0 0 0
26/09/2023
9.80
 42,000 9.90 10 9.50 0 0 0
25/09/2023
9.90
 67,700 10.10 10.30 9.10 0 0 0
22/09/2023
10.10
 82,000 10.60 10.60 10 0 200 -0.0
21/09/2023
10.60
 56,200 10.50 10.60 10.40 0 0 0
20/09/2023
10.50
 86,400 10.50 10.60 10.40 0 0 0
19/09/2023
10.50
 54,300 10.40 10.70 10.40 0 0 0
18/09/2023
10.40
 60,200 10.80 10.90 10.40 0 0 0
15/09/2023
10.80
 26,000 10.50 10.80 10.60 0 0 0
14/09/2023
10.50
 108,300 10.90 10.90 10.40 0 0 0
13/09/2023
10.90
 91,500 10.70 10.90 10.70 0 0 0
12/09/2023
10.70
 31,700 10.90 11 10.70 0 0 0
11/09/2023
10.90
 143,400 11 11.20 10.70 0 10,000 -0.1
08/09/2023
11
 70,100 11.10 11.20 10.90 0 0 0
07/09/2023
11.10
 233,600 11.10 11.20 10.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |