CTCP Sách Việt Nam (vnb)

11
0
(0%)
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)
25/04/2022
15.80
 90,000 16.30 16.40 15.40 0 0 0
22/04/2022
16.30
 139,500 16.10 16.60 16 0 0 0
21/04/2022
16.10
 169,000 16.50 16.80 16 0 0 0
20/04/2022
16.50
 134,100 17 17 16.40 0 0 0
19/04/2022
17
 98,200 18.10 18.40 17 0 0 0
18/04/2022
18.10
 118,000 18.70 18.70 17.70 0 0 0
15/04/2022
18.70
 59,300 18.80 18.80 18.40 0 0 0
14/04/2022
18.80
 51,500 18.90 19.20 18.80 0 0 0
13/04/2022
18.90
 92,800 19.10 19.30 18.40 0 0 0
12/04/2022
19.10
 132,400 19.40 19.60 18.60 0 0 0
08/04/2022
19.40
 66,800 19.70 20 19.30 0 0 0
07/04/2022
19.70
 130,930 20 20.10 19.60 0 0 0
06/04/2022
20
 108,000 20.10 20.20 20 0 0 0
05/04/2022
20.10
 132,400 20.10 20.10 20 0 0 0
04/04/2022
20.10
 130,300 20.20 20.50 20 8,100 0 0.2
01/04/2022
20.20
 182,700 20.30 20.30 20 10,100 0 0.2
31/03/2022
20.30
 154,418 20.40 20.50 20.10 7,100 0 0.1
30/03/2022
20.40
 243,500 20.50 20.60 19.90 6,800 0 0.1
29/03/2022
20.50
 179,000 20.50 20.80 20.40 0 0 0
28/03/2022
20.50
 237,800 20.70 20.70 20 0 0 0
25/03/2022
20.70
 495,600 20.10 20.80 19.90 0 0 0
24/03/2022
20.10
 135,610 20.40 20.40 19.60 0 0 0
23/03/2022
20.40
 191,155 20.70 20.70 20.10 0 0 0
22/03/2022
20.70
 126,450 20.90 20.90 20.50 0 0 0
21/03/2022
20.90
 102,500 20.40 21 20.50 0 0 0
18/03/2022
20.40
 280,900 20.10 20.80 19.90 0 0 0
17/03/2022
20.10
 114,311 20 20.20 20 0 0 0
16/03/2022
20
 154,823 20.30 20.50 20 0 0 0
15/03/2022
20.30
 340,561 19.40 20.40 19.60 0 0 0
14/03/2022
19.40
 118,900 19.40 19.60 19.20 0 0 0
11/03/2022
19.40
 104,410 19.70 19.80 19.40 0 0 0
10/03/2022
19.70
 199,590 19.30 19.80 19.40 0 0 0
09/03/2022
19.30
 284,581 19.60 19.70 18.90 0 0 0
08/03/2022
19.60
 262,900 20 20 19.60 0 0 0
07/03/2022
20
 209,700 20.40 20.40 19.70 10,900 0 0.2
04/03/2022
20.40
 263,500 20.40 20.60 20.10 0 0 0
03/03/2022
20.40
 137,110 20.40 20.70 20.20 0 1,000 -0.0
02/03/2022
20.40
 635,717 19.10 20.80 19.10 0 500 -0.0
01/03/2022
19.10
 139,700 19 19.20 18.90 22,100 0 0.4
28/02/2022
19
 97,900 19.10 19.10 18.90 0 0 0
25/02/2022
19.10
 134,430 19.30 19.30 19 0 0 0
24/02/2022
19.30
 271,620 19.50 19.80 18.50 10,000 0 0.2
23/02/2022
19.50
 64,210 19.40 20 19.20 0 0 0
22/02/2022
19.40
 182,100 20 20 19 0 0 0
21/02/2022
20
 126,120 20 20.10 19.70 0 0 0
18/02/2022
20
 78,600 20.10 20.30 19.90 0 0 0
17/02/2022
20.10
 222,200 19.60 20.30 19.50 0 0 0
16/02/2022
19.60
 134,729 19.20 19.60 19 0 0 0
15/02/2022
19.20
 95,500 19.20 19.20 19 3,000 0 0.1
14/02/2022
19.20
 150,852 19.40 19.50 18.90 0 0 0
11/02/2022
19.40
 86,411 19.40 19.40 19.10 5,000 0 0.1
10/02/2022
19.40
 93,130 19.50 19.80 19.20 9,400 0 0.2
09/02/2022
19.50
 86,400 19.50 19.60 19.20 25,200 0 0.5
08/02/2022
19.50
 58,908 19.50 19.90 19.30 20,100 500 0.4
07/02/2022
19.50
 118,836 19 20.20 19 8,500 0 0.2
28/01/2022
19
 147,500 18.70 19 18.50 46,600 0 0.9
27/01/2022
18.70
 67,400 18.60 18.90 18.40 17,000 0 0.3
26/01/2022
18.60
 77,200 18.70 19.10 18.60 30,100 0 0.6
25/01/2022
18.70
 71,101 18.20 18.70 18 0 0 0
24/01/2022
18.20
 57,820 18.60 18.80 18.20 0 0 0
21/01/2022
18.60
 114,400 18.80 19.20 18.50 0 0 0
20/01/2022
18.80
 97,100 18.20 19.10 17.90 0 0 0
19/01/2022
18.20
 146,100 18.30 18.30 17.80 7,000 0 0.1
18/01/2022
18.30
 269,900 18.90 18.90 17.80 0 0 0
17/01/2022
18.90
 139,700 19.80 20 18.60 4,100 0 0.1
14/01/2022
19.80
 191,800 19.20 20 18.60 0 0 0
13/01/2022
19.20
 467,320 21.50 21.70 18.20 1,000 0 0.0
12/01/2022
21.50
 350,300 22.10 22.20 20.90 0 0 0
11/01/2022
22.10
 245,400 22.40 22.60 21.90 0 0 0
10/01/2022
22.40
 425,465 22.80 23 22.30 0 0 0
07/01/2022
22.80
 318,510 22.60 22.80 22.20 14,500 0 0.3
06/01/2022
22.60
 324,700 23 23 22.50 0 0 0
05/01/2022
23
 364,000 23 23.40 22.70 0 100 -0.0
04/01/2022
23
 223,200 23 23.30 22.50 0 0 0
31/12/2021
23
 136,800 22.70 23.40 22.70 0 6,400 -0.1
30/12/2021
22.70
 230,515 23 23.40 22.50 100 5,900 -0.1
29/12/2021
23
 287,600 23.60 23.60 22.80 7,900 0 0.2
28/12/2021
23.60
 274,600 23.40 24.50 23.40 400 0 0.0
27/12/2021
23.40
 250,308 23.70 23.70 21.50 0 3,000 -0.1
24/12/2021
23.70
 181,945 23.90 24.20 23.20 1,900 14,900 -0.3
23/12/2021
23.90
 555,400 24.50 24.70 22.80 10,000 0 0.2
22/12/2021
24.50
 449,203 25 25 24.20 3,000 0 0.1
21/12/2021
25
 508,200 24.40 25.50 24.60 14,700 0 0.4
20/12/2021
24.40
 802,900 23.50 24.90 23.70 100 1,500 -0.0
17/12/2021
23.50
 336,400 23.30 23.90 22 0 0 0
16/12/2021
23.30
 254,500 23.30 23.40 23 0 0 0
15/12/2021
23.30
 194,000 23.80 23.90 23.30 100 0 0.0
14/12/2021
23.80
 431,301 23.30 23.90 23.30 0 0 0
13/12/2021
23.30
 399,844 22.20 23.50 22.10 0 0 0
10/12/2021
22.20
 173,100 22.30 22.40 22 0 0 0
09/12/2021
22.30
 234,800 22.10 22.30 21.80 0 0 0
08/12/2021
22.10
 267,900 22.30 22.60 21.80 30,400 1,300 0.6
07/12/2021
22.30
 252,443 22.40 22.80 21.50 14,800 0 0.3
06/12/2021
22.40
 748,800 22.90 23.30 20.90 33,800 0 0.8
03/12/2021
22.90
 382,400 23.80 23.80 22.80 1,300 200 0.0
02/12/2021
23.80
 316,320 23.70 24.30 23.40 0 0 0
01/12/2021
23.70
 195,208 23.70 27.40 23.10 0 0 0
30/11/2021
23.70
 360,600 24.10 24.50 23.30 0 0 0
29/11/2021
24.10
 253,900 23.90 24.20 22 0 0 0
26/11/2021
23.90
 521,600 23.50 25 23.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |