CTCP Sách Việt Nam (vnb)

10.90
-0.10
(-0.91%)
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
(2024-08-20) 		0.10 0.92% 1,047,000 0 0
10.80
11.70
11
2 tháng
(2024-07-22) 		-0.30 -2.65% 2,025,200 0 0
10.40
11.70
11
3 tháng
(2024-06-21) 		-1.60 -12.70% 4,353,100 0 0
10.40
12.70
11
6 tháng
(2024-03-25) 		-2.80 -20.29% 19,181,300 0 -0.1
9.70
14.50
11
12 tháng
(2023-09-25) 		1.10 11.11% 29,556,600 -13,900 -0.3
8.20
14.50
11
24 tháng
(2022-09-30) 		0.20 1.85% 48,416,425 -23,100 -0.4
5.60
14.50
11
36 tháng
(2021-10-05) 		-7.90 -41.80% 105,717,130 563,500 12.7
5.60
27
11
60 tháng
(2019-10-16) 		-6.90 -38.55% 191,736,099 681,300 15.1
5.60
30
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
12.80
 100 12 12.80 12.80 0 0 0
03/02/2021
12
 400 12.90 12.90 12 0 0 0
02/02/2021
12.90
 1,100 12 12.90 12.60 0 0 0
01/02/2021
12
 5,000 13.20 13.20 12 0 0 0
29/01/2021
13.20
 100 13 13.20 13.20 0 0 0
28/01/2021
13
 1,200 13 13 13 0 0 0
27/01/2021
13
 500 13.20 13.20 13 0 0 0
26/01/2021
13.20
 7,100 13.90 14 12.40 0 0 0
25/01/2021
13.90
 200 13.10 14 13.90 0 0 0
22/01/2021
13.10
 11,000 14.20 14.20 13.10 0 0 0
21/01/2021
14.20
 6,500 14 14.20 13.90 0 0 0
20/01/2021
14
 0 14 14 14 0 0 0
19/01/2021
14
 400 14.30 14.30 14 0 0 0
18/01/2021
14.30
 14,800 13.10 14.40 13.50 0 0 0
15/01/2021
13.10
 5,500 13.50 13.50 13.10 0 200 -0.0
14/01/2021
13.50
 3,200 13.70 13.70 13.40 0 0 0
13/01/2021
13.70
 2,400 14.50 14.50 13.70 0 0 0
12/01/2021
14.50
 500 14 14.50 12.90 0 0 0
11/01/2021
14
 9,100 13.70 14 13 0 0 0
08/01/2021
13.70
 400 13.80 13.80 13.70 0 0 0
07/01/2021
13.80
 26,500 12 13.80 13 0 0 0
06/01/2021
12
 200 12.90 12.90 12 0 0 0
05/01/2021
12.90
 1,900 12.50 12.90 12.50 0 0 0
04/01/2021
12.50
 13,100 12.30 12.50 12.50 0 0 0
31/12/2020
12.30
 0 12.30 12.30 12.30 0 0 0
30/12/2020
12.30
 0 12.20 12.30 12.20 0 0 0
29/12/2020
12.20
 29,900 14.30 14.30 12.20 0 0 0
28/12/2020
14.30
 0 14.20 14.30 14.20 0 0 0
25/12/2020
14.20
 300 13.60 14.40 14.20 200 0 0.0
24/12/2020
13.60
 0 13.60 13.60 13.60 0 0 0
23/12/2020
13.60
 11,900 11.90 13.60 13.40 0 0 0
22/12/2020
11.90
 400 12.50 14 10.90 0 0 0
21/12/2020
12.50
 12,300 14.10 14.30 12.30 0 0 0
18/12/2020
14.10
 300 13.10 15 14.10 0 0 0
17/12/2020
13.10
 200 15 15 13.10 0 0 0
16/12/2020
15
 100 13 15 15 0 0 0
15/12/2020
13
 10,400 11.60 13.30 13 0 0 0
14/12/2020
11.60
 100 13.60 13.60 11.60 0 0 0
11/12/2020
13.60
 1,900 13.60 13.60 13.60 0 0 0
10/12/2020
13.60
 0 13.90 13.60 13.60 0 0 0
09/12/2020
13.90
 700 13.90 14 11.90 0 0 0
08/12/2020
13.90
 0 14 13.90 13.90 0 0 0
07/12/2020
14
 1,500 13.90 14 13.90 0 0 0
04/12/2020
13.90
 100 13.90 15 13.90 0 0 0
03/12/2020
13.90
 500 14 14 13.90 0 0 0
02/12/2020
14
 0 14 14 14 0 0 0
01/12/2020
14
 0 14 14 14 0 0 0
30/11/2020
14
 2,300 14 14 14 0 0 0
27/11/2020
14
 0 14 14 14 0 0 0
26/11/2020
14
 0 14 14 14 0 0 0
25/11/2020
14
 0 14 14 14 0 0 0
24/11/2020
14
 64,000 14 14 14 0 0 0
23/11/2020
14
 600 14 14 14 0 0 0
20/11/2020
14
 0 14 14 14 0 0 0
19/11/2020
14
 0 14 14 14 0 0 0
18/11/2020
14
 9 14 14 14 0 0 0
17/11/2020
14
 0 14 14 14 0 0 0
16/11/2020
14
 0 14 14 14 0 0 0
13/11/2020
14
 0 14 14 14 0 0 0
12/11/2020
14
 0 14 14 14 0 0 0
11/11/2020
14
 80,800 14 14 14 0 0 0
10/11/2020
14
 0 14 14 14 0 0 0
09/11/2020
14
 0 14 14 14 0 0 0
06/11/2020
14
 0 14 14 14 0 0 0
05/11/2020
14
 0 14 14 14 0 0 0
04/11/2020
14
 0 14 14 14 0 0 0
03/11/2020
14
 0 14 14 14 0 0 0
02/11/2020
14
 0 14 14 14 0 0 0
30/10/2020
14
 0 14 14 14 0 0 0
29/10/2020
14
 0 14 14 14 0 0 0
28/10/2020
14
 0 14 14 14 0 0 0
27/10/2020
14
 200 13.50 14 14 0 0 0
26/10/2020
13.50
 0 13.50 13.50 13.50 0 0 0
23/10/2020
13.50
 0 13.50 13.50 13.50 0 0 0
22/10/2020
13.50
 500 14.80 14.80 13.50 0 0 0
21/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
20/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
19/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
16/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
15/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
14/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
13/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
12/10/2020
14.80
 100 14.80 14.80 14.80 0 0 0
09/10/2020
14.80
 0 14.80 14.80 14.80 0 0 0
08/10/2020
14.80
 1,700 14.90 14.90 14.80 0 0 0
07/10/2020
14.90
 700 14.80 14.90 14.80 0 0 0
06/10/2020
14.80
 701 14.80 14.80 14.80 0 0 0
05/10/2020
14.80
 0 14.70 14.80 14.80 0 0 0
02/10/2020
14.70
 1,100 14.70 15 14.70 0 0 0
01/10/2020
14.70
 0 14.70 14.70 14.70 0 0 0
30/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
29/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
28/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
25/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
24/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
23/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
22/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
21/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
18/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
17/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |