CTCP Sách Việt Nam (vnb)

15
0.50
(3.45%)
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
(2026-02-11) 		-1 -6.37% 437,900 2,800 0.0
14
16.20
15
2 tháng
(2026-01-12) 		-2.50 -14.53% 1,257,400 2,800 0.0
14
17.20
15
3 tháng
(2025-12-15) 		-2.20 -13.02% 2,397,300 2,800 0.0
14
18.20
15
6 tháng
(2025-09-15) 		-2.50 -14.53% 6,842,300 2,800 0.0
14
19.10
15
12 tháng
(2025-03-18) 		1.50 11.36% 22,139,400 21,700 0.3
12.50
20.90
15
24 tháng
(2024-03-25) 		0.90 6.52% 49,902,043 62,000 0.6
9.70
20.90
15
36 tháng
(2023-03-29) 		7.40 101.37% 72,640,202 38,400 0.4
7.30
20.90
15
60 tháng
(2021-04-08) 		-6.70 -31.31% 207,564,508 742,800 15.9
5.60
27
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2022
6.40
 71,000 6.70 6.90 6 0 0 0
11/11/2022
6.70
 83,500 7 7.40 6.60 0 0 0
10/11/2022
7
 157,700 7.90 7.90 6.80 0 0 0
09/11/2022
7.90
 23,802 8 8.10 7.80 0 0 0
08/11/2022
8
 59,400 8 8 7.70 0 0 0
07/11/2022
8
 94,300 8.60 8.60 7.90 0 0 0
04/11/2022
8.60
 70,700 8.70 8.70 8.30 0 0 0
03/11/2022
8.70
 101,201 8.70 8.80 8.50 0 0 0
02/11/2022
8.70
 95,600 8.80 8.80 8.50 0 0 0
01/11/2022
8.80
 47,900 8.70 8.90 8.60 0 0 0
31/10/2022
8.70
 90,800 8.70 8.90 8.50 0 0 0
28/10/2022
8.70
 59,800 8.80 9 8.50 0 0 0
27/10/2022
8.80
 34,200 8.70 9.60 8.60 0 0 0
26/10/2022
8.70
 98,000 8.90 8.90 8.50 0 0 0
25/10/2022
8.90
 51,900 8.60 9 8 0 0 0
24/10/2022
8.60
 70,000 9.10 9.30 8.60 0 0 0
21/10/2022
9.10
 50,900 9.90 11 9.10 0 0 0
20/10/2022
9.90
 30,800 9.90 9.90 9.50 0 0 0
19/10/2022
9.90
 23,100 10 10 9.70 0 0 0
18/10/2022
10
 28,100 9.80 10 9.70 0 100 -0.0
17/10/2022
9.80
 11,300 9.80 9.80 9.50 0 0 0
14/10/2022
9.80
 37,800 9.50 10.30 9.60 0 0 0
13/10/2022
9.50
 35,100 9.70 9.70 9.30 0 0 0
12/10/2022
9.70
 46,500 9.40 9.70 9 0 0 0
11/10/2022
9.40
 104,300 9.90 11 9 0 0 0
10/10/2022
9.90
 45,500 9.90 9.90 9.70 0 0 0
07/10/2022
9.90
 92,900 10.20 10.20 9.60 0 0 0
06/10/2022
10.20
 98,700 10.50 10.50 10.20 0 0 0
05/10/2022
10.50
 133,100 10.30 10.50 10.30 0 0 0
04/10/2022
10.30
 92,600 10.20 10.50 10.10 0 0 0
03/10/2022
10.20
 70,200 10.80 10.80 10 0 0 0
30/09/2022
10.80
 165,200 10.90 11.10 9.90 0 0 0
29/09/2022
10.90
 15,700 11.40 11.40 10.90 0 0 0
28/09/2022
11.40
 68,100 11.70 11.70 11.20 0 0 0
27/09/2022
11.70
 25,810 11.60 11.70 11.50 0 0 0
26/09/2022
11.60
 192,700 11.70 11.80 11.40 0 0 0
23/09/2022
11.70
 37,500 11.90 11.90 11.50 0 0 0
22/09/2022
11.90
 53,900 11.90 11.90 11.50 0 0 0
21/09/2022
11.90
 21,000 12 12.50 11.80 0 0 0
20/09/2022
12
 16,700 12 12.20 11.80 0 0 0
19/09/2022
12
 76,300 12.20 12.20 11.60 0 0 0
16/09/2022
12.20
 70,000 12.30 12.30 11.90 0 0 0
15/09/2022
12.30
 24,100 12.20 12.40 12.20 0 0 0
14/09/2022
12.20
 55,803 12.60 12.60 12.20 0 0 0
13/09/2022
12.60
 22,600 12.80 13 12.50 0 0 0
12/09/2022
12.80
 210,500 12.30 13.10 12 0 0 0
09/09/2022
12.30
 32,100 12.30 12.30 12 0 0 0
08/09/2022
12.30
 24,300 12.30 12.80 12.10 0 0 0
07/09/2022
12.30
 60,900 12.70 12.70 12.20 0 0 0
06/09/2022
12.70
 30,600 12.80 12.90 12.60 0 0 0
05/09/2022
12.80
 58,800 12.80 12.90 12.50 0 0 0
31/08/2022
12.80
 41,800 13 13.10 12.80 0 0 0
30/08/2022
13
 43,900 12.90 13.30 12.80 0 0 0
29/08/2022
12.90
 28,700 13.30 13.30 12.70 0 0 0
26/08/2022
13.30
 74,000 13.50 13.50 13 0 0 0
25/08/2022
13.50
 58,700 13.10 13.90 13.20 0 0 0
24/08/2022
13.10
 83,400 13 13.10 12.90 0 0 0
23/08/2022
13
 24,100 13 13.10 12.80 0 0 0
22/08/2022
13
 90,400 13.50 13.50 12.90 0 0 0
19/08/2022
13.50
 47,400 13.60 13.60 13.30 0 0 0
18/08/2022
13.60
 73,900 13.90 13.90 13.50 0 0 0
17/08/2022
13.90
 75,300 13.90 13.90 13.70 0 0 0
16/08/2022
13.90
 57,800 14.10 14.10 13.60 0 0 0
15/08/2022
14.10
 108,200 13.80 14.10 13.70 0 0 0
12/08/2022
13.80
 75,800 13.70 13.80 13.30 0 0 0
11/08/2022
13.70
 188,800 13.80 14.70 13.60 0 0 0
10/08/2022
13.80
 130,300 14 14 13.30 0 0 0
09/08/2022
14
 174,700 13.40 14.90 13.70 0 0 0
08/08/2022
13.40
 229,600 11.80 13.40 11.80 0 0 0
05/08/2022
11.80
 137,700 11.70 11.80 11.60 0 0 0
04/08/2022
11.70
 68,500 11.70 11.80 11.60 0 0 0
03/08/2022
11.70
 106,110 11.80 11.80 11.50 0 0 0
02/08/2022
11.80
 33,116 11.80 11.80 11.70 0 0 0
01/08/2022
11.80
 87,910 11.50 11.90 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |