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)
27/04/2020
14
 0 14 14 14 0 0 0
24/04/2020
14
 500 13.40 14 14 0 0 0
23/04/2020
13.40
 0 13.40 13.40 13.40 0 0 0
22/04/2020
13.40
 0 13.40 13.40 13.40 0 0 0
21/04/2020
13.40
 200 12.80 13.40 13.40 0 0 0
20/04/2020
12.80
 0 12.80 12.80 12.80 0 0 0
17/04/2020
12.80
 0 13.60 12.80 12.80 0 0 0
16/04/2020
13.60
 400 13.60 13.60 12 0 0 0
15/04/2020
13.60
 200 13.60 13.60 13.60 0 0 0
14/04/2020
13.60
 600 13.60 13.60 13.60 0 0 0
13/04/2020
13.60
 200 13.20 13.60 13.50 0 0 0
10/04/2020
13.20
 0 13.20 13.20 13.20 0 0 0
09/04/2020
13.20
 1,100 13.10 13.20 13.10 0 0 0
08/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
07/04/2020
13.10
 0 13.20 13.10 13.10 0 0 0
06/04/2020
13.20
 1,400 11.70 13.20 12.80 0 0 0
03/04/2020
11.70
 200 11.80 11.80 11.70 0 0 0
01/04/2020
11.80
 0 11 11.80 11.80 0 0 0
31/03/2020
11
 600 10.20 12.20 11 0 0 0
30/03/2020
10.20
 1,600 11.80 11.80 10.20 0 0 0
27/03/2020
11.80
 0 11.80 11.80 11.80 0 0 0
26/03/2020
11.80
 100 13.80 13.80 11.80 0 0 0
25/03/2020
13.80
 400 12.20 13.80 13.80 0 0 0
24/03/2020
12.20
 0 12 12.20 12.20 0 0 0
23/03/2020
12
 500 14 14 12 0 0 0
20/03/2020
14
 0 14 14 14 0 0 0
19/03/2020
14
 100 14 14 14 0 0 0
18/03/2020
14
 100 12.30 14 14 0 0 0
17/03/2020
12.30
 100 14.40 14.40 12.30 0 0 0
16/03/2020
14.40
 300 14.50 14.50 14.40 0 0 0
13/03/2020
14.50
 0 14.50 14.50 14.50 0 0 0
12/03/2020
14.50
 0 14.50 14.50 14.50 0 0 0
11/03/2020
14.50
 500 13 14.50 14.50 0 0 0
10/03/2020
13
 0 13 13 13 0 0 0
09/03/2020
13
 300 14.80 14.80 13 0 0 0
06/03/2020
14.80
 0 14.80 14.80 14.80 0 0 0
05/03/2020
14.80
 0 14.80 14.80 14.80 0 0 0
04/03/2020
14.80
 200 14.90 14.90 14.80 0 0 0
03/03/2020
14.90
 200 13.90 14.90 14.90 0 0 0
02/03/2020
13.90
 0 13.90 13.90 13.90 0 0 0
28/02/2020
13.90
 0 13.90 13.90 13.90 0 0 0
27/02/2020
13.90
 0 13.90 13.90 13.90 0 0 0
26/02/2020
13.90
 0 13.90 13.90 13.90 0 0 0
25/02/2020
13.90
 100 12.30 13.90 13.90 0 0 0
24/02/2020
12.30
 0 12.30 12.30 12.30 0 0 0
21/02/2020
12.30
 0 12.30 12.30 12.30 0 0 0
20/02/2020
12.30
 0 12.30 12.30 12.30 0 0 0
19/02/2020
12.30
 0 12.30 12.30 12.30 0 0 0
18/02/2020
12.30
 100 14.40 14.40 12.30 0 0 0
17/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
14/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
13/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
12/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
11/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
10/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
07/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
06/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
05/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
04/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
03/02/2020
14.40
 0 14.40 14.40 14.40 0 0 0
31/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
30/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
22/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
21/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
20/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
17/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
16/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
15/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
14/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
13/01/2020
14.40
 0 14.40 14.40 14.40 0 0 0
10/01/2020
14.40
 0 13.80 14.40 14.40 0 0 0
09/01/2020
13.80
 2,600 13.60 15.50 13.80 0 0 0
08/01/2020
13.60
 1,300 16 16 13.60 0 0 0
07/01/2020
16
 0 16 16 16 0 0 0
06/01/2020
16
 0 16 16 16 0 0 0
03/01/2020
16
 500 17 17 16 0 0 0
02/01/2020
17
 0 17 17 17 0 0 0
31/12/2019
17
 0 17 17 17 0 0 0
30/12/2019
17
 0 17 17 17 0 0 0
27/12/2019
17
 100 17 17 17 0 0 0
26/12/2019
17
 200 16 17 17 0 0 0
25/12/2019
16
 1,300 15 16 14.60 0 0 0
24/12/2019
15
 400 15 15 15 0 0 0
23/12/2019
15
 1,000 16 16 15 0 0 0
20/12/2019
16
 0 16 16 16 0 0 0
19/12/2019
16
 0 16 16 16 0 0 0
18/12/2019
16
 0 16 16 16 0 0 0
17/12/2019
16
 0 16 16 16 0 0 0
16/12/2019
16
 0 16 16 16 0 0 0
13/12/2019
16
 100 14.50 16 16 0 0 0
12/12/2019
14.50
 2,800 14.50 14.50 14.50 0 0 0
11/12/2019
14.50
 300 14.50 14.60 14.50 0 0 0
10/12/2019
14.50
 100 16.50 16.50 14.50 0 0 0
09/12/2019
16.50
 0 16.50 16.50 16.50 0 0 0
06/12/2019
16.50
 0 16.50 16.50 16.50 0 0 0
05/12/2019
16.50
 0 16.50 16.50 16.50 0 0 0
04/12/2019
16.50
 100 16.50 16.50 16.50 0 0 0
03/12/2019
16.50
 200 16 17.50 16.50 0 0 0
02/12/2019
16
 0 16 16 16 0 0 0
29/11/2019
16
 0 16 16 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |