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)
12/04/2023
7.70
 81,100 7.90 7.90 7.70 0 0 0
11/04/2023
7.90
 29,200 7.90 7.90 7.70 0 0 0
10/04/2023
7.90
 109,000 7.70 8.20 7.80 0 0 0
07/04/2023
7.70
 42,100 7.70 7.80 7.70 0 0 0
06/04/2023
7.70
 75,100 7.60 7.80 7.60 0 0 0
05/04/2023
7.60
 25,200 7.50 7.60 7.40 0 0 0
04/04/2023
7.50
 29,500 7.50 7.50 7.50 0 0 0
03/04/2023
7.50
 55,520 7.50 7.60 7.40 0 0 0
31/03/2023
7.50
 21,900 7.40 7.50 7.30 0 0 0
30/03/2023
7.40
 47,410 7.30 7.50 7.30 0 0 0
29/03/2023
7.30
 68,900 7.40 7.50 7.30 0 0 0
28/03/2023
7.40
 39,600 7.50 7.50 7.40 0 0 0
27/03/2023
7.50
 36,700 7.50 7.50 7.30 0 0 0
24/03/2023
7.50
 33,010 7.40 7.50 7.30 0 0 0
23/03/2023
7.40
 0 7.40 7.40 7.40 0 0 0
22/03/2023
7.40
 10,700 7.40 7.40 7.40 0 0 0
21/03/2023
7.40
 10,300 7.40 7.50 7.40 0 0 0
20/03/2023
7.40
 38,244 7.60 7.60 7.40 0 0 0
17/03/2023
7.60
 59,700 7.40 7.70 7.50 0 0 0
16/03/2023
7.40
 7,100 7.60 7.60 7.40 0 0 0
15/03/2023
7.60
 47,920 7.40 7.60 7.40 0 0 0
14/03/2023
7.40
 31,414 7.40 7.50 7.40 0 0 0
13/03/2023
7.40
 33,700 7.60 7.60 7.40 0 0 0
10/03/2023
7.60
 158,501 7.70 8.60 7.40 0 0 0
09/03/2023
7.70
 26,300 7.60 7.70 7.50 0 0 0
08/03/2023
7.60
 31,600 7.50 7.60 7.40 0 0 0
07/03/2023
7.50
 36,700 7.60 7.60 7.50 0 0 0
06/03/2023
7.60
 32,300 7.70 7.70 7.50 0 0 0
03/03/2023
7.70
 61,900 7.70 7.70 7.60 0 0 0
02/03/2023
7.70
 145,300 7.30 7.70 7.30 0 0 0
01/03/2023
7.30
 9,600 7.20 7.40 7.30 0 0 0
28/02/2023
7.20
 51,707 7.30 7.40 7.20 0 0 0
27/02/2023
7.30
 16,400 7.40 7.40 7.20 0 0 0
24/02/2023
7.40
 21,000 7.40 7.50 7.30 0 0 0
23/02/2023
7.40
 26,900 7.50 7.50 7.40 0 0 0
22/02/2023
7.50
 80,800 7.70 7.70 7.50 0 0 0
21/02/2023
7.70
 42,300 7.80 7.80 7.70 0 0 0
20/02/2023
7.80
 16,200 7.70 7.90 7.60 0 0 0
16/02/2023
7.70
 76,000 7.50 7.70 7.50 0 0 0
15/02/2023
7.50
 30,200 7.50 7.50 7.40 0 0 0
14/02/2023
7.50
 42,700 7.60 7.80 7.40 0 0 0
13/02/2023
7.60
 28,802 7.60 7.60 7.40 0 0 0
10/02/2023
7.60
 17,799 7.70 7.70 7.50 0 0 0
09/02/2023
7.70
 75,400 7.70 7.80 7.70 0 0 0
08/02/2023
7.70
 23,800 7.60 7.70 7.60 0 0 0
07/02/2023
7.60
 89,701 7.80 7.90 7.40 0 0 0
06/02/2023
7.80
 64,200 7.70 8 7.60 0 0 0
03/02/2023
7.70
 20,400 7.80 7.90 7.60 0 0 0
02/02/2023
7.80
 61,600 7.90 8 7.70 0 0 0
01/02/2023
7.90
 105,600 8.10 8.50 7.60 0 0 0
31/01/2023
8.10
 50,410 8.20 8.20 7.90 0 0 0
30/01/2023
8.20
 168,600 7.80 8.40 7.80 0 0 0
27/01/2023
7.80
 63,700 7.80 7.90 7.70 0 0 0
19/01/2023
7.80
 54,600 7.60 7.80 7.40 0 0 0
18/01/2023
7.60
 17,700 7.60 7.70 7.40 0 0 0
17/01/2023
7.60
 40,500 7.40 7.60 7.40 0 0 0
16/01/2023
7.40
 40,800 7.40 7.80 7.40 0 0 0
13/01/2023
7.40
 26,900 7.40 7.60 7.40 0 0 0
12/01/2023
7.40
 10,900 7.50 7.50 7.40 0 0 0
11/01/2023
7.50
 45,700 7.30 7.50 7.30 100 0 0.0
10/01/2023
7.30
 23,000 7.50 7.50 7.30 0 0 0
09/01/2023
7.50
 9,300 7.70 7.70 7.40 0 0 0
06/01/2023
7.70
 19,800 7.80 7.80 7.50 0 0 0
05/01/2023
7.80
 32,300 7.60 7.80 7.50 0 0 0
04/01/2023
7.60
 27,500 7.50 7.80 7.50 0 0 0
03/01/2023
7.50
 33,400 7.40 7.50 7.20 0 0 0
30/12/2022
7.40
 13,300 7.30 7.40 7.20 0 0 0
29/12/2022
7.30
 24,600 7.40 7.50 7.20 0 0 0
28/12/2022
7.40
 16,500 7.40 7.60 7.30 0 0 0
27/12/2022
7.40
 7,000 7.40 7.40 7.30 0 0 0
26/12/2022
7.40
 4,400 7.50 7.70 7.40 0 0 0
23/12/2022
7.50
 17,501 7.40 8.50 7.50 0 0 0
22/12/2022
7.40
 5,100 7.40 7.60 7.40 0 0 0
21/12/2022
7.40
 20,800 7.60 7.70 7.40 0 0 0
20/12/2022
7.60
 48,420 7.70 7.90 7.50 0 0 0
19/12/2022
7.70
 30,900 7.70 8.20 7.70 500 0 0.0
16/12/2022
7.70
 17,710 7.70 7.90 7.70 0 0 0
15/12/2022
7.70
 15,100 7.80 7.90 7.70 0 0 0
14/12/2022
7.80
 71,900 7.80 8 7.80 0 0 0
13/12/2022
7.80
 15,300 7.90 7.90 7.50 0 0 0
12/12/2022
7.90
 39,200 7.80 8.10 7.70 0 0 0
09/12/2022
7.80
 7,000 7.90 8 7.30 0 0 0
08/12/2022
7.90
 80,600 7.80 8 7.30 0 0 0
07/12/2022
7.80
 78,500 7.90 7.90 7.50 0 0 0
06/12/2022
7.90
 120,200 8.20 8.20 7.80 0 0 0
05/12/2022
8.20
 141,800 8.20 8.50 8.10 0 0 0
02/12/2022
8.20
 33,500 8.10 8.30 7.70 0 0 0
01/12/2022
8.10
 163,900 8.20 8.70 7.10 0 0 0
30/11/2022
8.20
 79,800 7.70 8.40 7.70 0 0 0
29/11/2022
7.70
 80,200 7.60 7.90 7.50 0 0 0
28/11/2022
7.60
 75,202 7.10 7.70 7.20 0 0 0
25/11/2022
7.10
 53,000 7.10 7.20 6.90 0 0 0
24/11/2022
7.10
 76,500 7 7.30 7 0 0 0
23/11/2022
7
 74,000 6.90 7.40 6.90 0 0 0
22/11/2022
6.90
 70,100 6.60 7.10 6.40 0 0 0
21/11/2022
6.60
 40,900 6.70 6.80 6.20 0 0 0
18/11/2022
6.70
 58,900 6.40 6.80 6.10 0 0 0
17/11/2022
6.40
 55,800 6.20 6.50 6.10 0 0 0
16/11/2022
6.20
 97,600 5.60 6.50 5.20 0 0 0
15/11/2022
5.60
 80,100 6.40 6.40 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |