CTCP Sách Việt Nam (vnb)

11
0.10
(0.92%)
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)
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
29/07/2022
11.50
 39,034 11.30 11.50 11.30 0 0 0
28/07/2022
11.30
 48,102 11.20 11.80 11.20 0 0 0
27/07/2022
11.20
 32,408 11.30 11.40 11.20 0 0 0
26/07/2022
11.30
 17,000 11.40 11.60 11.20 0 0 0
25/07/2022
11.40
 16,350 11.70 11.70 11.30 0 0 0
22/07/2022
11.70
 60,300 11.60 11.70 11.50 0 0 0
21/07/2022
11.60
 48,002 11.70 11.90 11.50 0 0 0
20/07/2022
11.70
 58,400 11.50 11.70 11.40 0 0 0
19/07/2022
11.50
 21,100 11.50 11.60 11.30 0 0 0
18/07/2022
11.50
 96,900 11.30 11.70 11.20 0 0 0
15/07/2022
11.30
 28,074 11.20 11.30 11.10 0 0 0
14/07/2022
11.20
 57,800 11.20 11.20 11 0 0 0
13/07/2022
11.20
 28,400 11 11.20 10.80 0 0 0
12/07/2022
11
 26,700 10.90 11 10.70 0 0 0
11/07/2022
10.90
 103,100 11.30 11.30 10.50 0 0 0
08/07/2022
11.30
 15,314 11.20 11.40 11.10 0 0 0
07/07/2022
11.20
 27,500 11.20 11.30 11 0 0 0
06/07/2022
11.20
 46,500 11.50 11.50 11.10 0 0 0
05/07/2022
11.50
 24,135 11.50 11.70 11.30 0 0 0
04/07/2022
11.50
 26,000 11.30 11.90 11.20 0 0 0
01/07/2022
11.30
 71,900 11.60 11.60 9.80 0 0 0
30/06/2022
11.60
 41,000 11.60 11.70 11.40 0 0 0
29/06/2022
11.60
 47,100 11.80 11.80 11.50 0 0 0
28/06/2022
11.80
 43,300 11.60 11.90 11.50 0 0 0
27/06/2022
11.60
 62,900 11.40 11.80 11.50 0 0 0
24/06/2022
11.40
 50,000 11.10 11.70 11 0 0 0
23/06/2022
11.10
 38,200 11.10 11.10 10.90 0 0 0
22/06/2022
11.10
 40,300 10.90 11.10 10.90 0 0 0
21/06/2022
10.90
 52,200 11 11.10 10.60 0 0 0
20/06/2022
11
 121,415 12 12.10 10.30 0 0 0
17/06/2022
12
 60,100 12.60 12.60 11.60 0 0 0
16/06/2022
12.60
 30,700 12.30 12.80 12.30 0 0 0
15/06/2022
12.30
 180,400 13.30 13.30 12.20 0 0 0
14/06/2022
13.30
 77,700 13.30 13.50 13 0 7,000 -0.1
13/06/2022
13.30
 102,200 14 14 13.20 0 0 0
10/06/2022
14
 54,900 14 14.10 13.90 0 0 0
09/06/2022
14
 87,500 14 14.20 13.90 0 0 0
08/06/2022
14
 83,100 14 14.20 13.70 0 0 0
07/06/2022
14
 68,700 14 14 13.60 0 0 0
06/06/2022
14
 111,900 14.10 14.20 14 0 0 0
03/06/2022
14.10
 39,700 14.20 14.30 14.10 0 0 0
02/06/2022
14.20
 11,300 14.30 14.80 14.20 0 0 0
01/06/2022
14.30
 92,300 14.30 14.30 14.10 0 0 0
31/05/2022
14.30
 61,500 14.30 14.40 14 0 0 0
30/05/2022
14.30
 80,900 14.10 14.50 14 0 0 0
27/05/2022
14.10
 98,900 14.10 14.30 14 0 0 0
26/05/2022
14.10
 47,300 14.20 14.40 14 0 0 0
25/05/2022
14.20
 109,000 14 14.20 13.80 0 0 0
24/05/2022
14
 32,600 13.90 14.10 13.70 0 0 0
23/05/2022
13.90
 56,400 14.40 14.50 13.90 0 0 0
20/05/2022
14.40
 162,300 14.50 14.90 14.10 0 0 0
19/05/2022
14.50
 10,400 14.70 15 14.20 0 0 0
18/05/2022
14.70
 24,300 15 15.40 14.50 0 0 0
17/05/2022
15
 103,600 14.20 15 14.30 0 10,000 -0.1
16/05/2022
14.20
 90,600 14.10 15 14 0 0 0
13/05/2022
14.10
 106,800 15 15 13.30 0 0 0
12/05/2022
15
 47,935 15.30 16.10 13.40 0 0 0
11/05/2022
15.30
 43,700 15.40 15.60 15.10 0 0 0
10/05/2022
15.40
 62,131 15.40 15.40 14.90 0 0 0
09/05/2022
15.40
 59,200 16 16 15.10 0 0 0
06/05/2022
16
 48,900 16.60 16.60 16 0 0 0
05/05/2022
16.60
 79,900 16.20 16.90 16.20 0 0 0
04/05/2022
16.20
 83,600 16.70 16.70 16.20 0 0 0
29/04/2022
16.70
 102,000 16.30 16.90 16.20 0 0 0
28/04/2022
16.30
 57,500 16.20 16.50 16 2,500 0 0.0
27/04/2022
16.20
 46,700 16.40 16.40 15.80 0 0 0
26/04/2022
16.40
 104,400 15.80 16.40 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |