CTCP Sách Việt Nam (vnb)

12.60
-0.10
(-0.79%)
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
(2024-04-22) 		2.90 29.29% 2,649,200 274,000 3.4
9.90
13
12.90
2 tháng
(2024-03-21) 		-1 -7.25% 9,310,600 274,000 3.4
9.70
14.50
12.90
3 tháng
(2024-02-20) 		2.80 28% 15,616,000 274,000 3.4
9.70
14.50
12.90
6 tháng
(2023-11-22) 		3.90 43.82% 17,960,800 261,100 3.3
8.60
14.50
12.90
12 tháng
(2023-05-26) 		1.50 13.27% 28,152,324 250,400 3.2
8.20
14.50
12.90
24 tháng
(2022-05-31) 		-1.50 -10.49% 43,868,608 243,900 3.1
5.60
14.50
12.90
36 tháng
(2021-06-07) 		-5.50 -30.05% 138,553,606 954,800 18.7
5.60
27
12.90
60 tháng
(2019-06-17) 		-4.50 -26.01% 181,859,640 955,295 18.7
5.60
30
12.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.80
-0.20
 151,400 12.90 13.10 12.50 0 0 0
#2 16/05/2024
13
0.60
 265,000 12.50 13 12.50 69,000 0 0.9
#3 15/05/2024
12.40
-0.20
 226,600 12.90 12.90 12.30 0 0 0
#4 14/05/2024
12.60
1.20
 505,700 11.60 12.90 11.60 192,000 0 2.4
#5 13/05/2024
11.40
0.20
 120,900 11.20 11.70 11.20 13,000 0 0.2
#6 10/05/2024
11.20
-0.10
 158,000 11.30 11.40 11.10 0 0 0
#7 09/05/2024
11.30
-0.40
 143,200 11.70 11.80 11.10 0 0 0
#8 08/05/2024
11.70
0.60
 317,800 11.10 11.90 10.90 0 0 0
#9 07/05/2024
11.10
0.60
 140,100 10.50 11.10 10.40 0 0 0
#10 06/05/2024
10.50
0.40
 159,700 10.10 10.60 10 0 0 0
#11 03/05/2024
10.10
0
 39,400 10.10 10.20 10 0 0 0
#12 02/05/2024
10.10
0
 93,000 10.10 10.20 10 0 0 0
#13 26/04/2024
10.10
0
 52,900 10 10.20 10 0 0 0
#14 25/04/2024
10.10
-0.10
 67,300 10.30 10.30 10 0 0 0
#15 24/04/2024
10.20
0.10
 63,200 10 10.20 10 0 0 0
#16 23/04/2024
10.10
0.20
 97,100 9.90 10.30 9.80 0 0 0
#17 22/04/2024
9.90
0.20
 47,900 9.80 10.30 9.50 0 0 0
#18 19/04/2024
9.70
-0.20
 136,000 9.70 10 9.60 0 0 0
#19 17/04/2024
9.90
-0.30
 49,500 10.30 10.40 9.80 0 0 0
#20 16/04/2024
10.20
-0.20
 235,700 10.50 10.50 9.80 0 0 0
#21 15/04/2024
10.40
-0.90
 313,900 11.30 11.30 10 0 0 0
#22 12/04/2024
11.30
0.10
 47,500 11.30 11.40 11.20 0 0 0
#23 11/04/2024
11.20
0
 164,000 11.20 11.30 11 0 0 0
#24 10/04/2024
11.20
-0.50
 161,700 11.70 11.90 11.20 0 0 0
#25 09/04/2024
11.70
0.50
 132,500 11.50 11.80 11.10 0 0 0
#26 08/04/2024
11.20
-0.30
 199,800 11.50 11.50 11 0 0 0
#27 05/04/2024
11.50
-0.50
 312,500 12 12 11.50 0 0 0
#28 04/04/2024
12
0
 359,700 12.10 12.30 11.80 0 0 0
#29 03/04/2024
12
-0.70
 802,000 12.50 12.70 12 0 0 0
#30 02/04/2024
12.70
-1.10
 785,900 13.60 13.60 12.30 0 0 0
#31 01/04/2024
13.80
-0.10
 432,500 13.90 13.90 13.40 0 0 0
#32 29/03/2024
13.90
-0.60
 242,900 14.50 14.50 13.70 0 0 0
#33 28/03/2024
14.50
0.90
 583,300 13.60 14.70 13.60 0 0 0
#34 27/03/2024
13.60
-0.30
 650,800 13.70 13.90 13.20 0 0 0
#35 26/03/2024
13.90
0.10
 464,100 14 14.20 13.20 0 0 0
#36 25/03/2024
13.80
0.20
 321,000 13.60 14.60 13.50 0 0 0
#37 22/03/2024
13.60
-0.20
 158,600 13.80 14.10 13.60 0 0 0
#38 21/03/2024
13.80
-0.30
 107,500 14.10 14.20 13.60 0 0 0
#39 20/03/2024
14.10
0.90
 354,700 13.20 15 13.20 0 0 0
#40 19/03/2024
13.20
0.20
 122,600 13 13.30 12.50 0 0 0
#41 18/03/2024
13
-0.80
 415,500 13.80 13.80 12.50 0 0 0
#42 15/03/2024
13.80
-0.20
 358,000 14 14 13.50 0 0 0
#43 14/03/2024
14
0.20
 232,600 13.80 14 13.60 0 0 0
#44 13/03/2024
13.80
-0.20
 450,900 14 14.20 13.60 0 0 0
#45 12/03/2024
14
0.10
 607,800 13.90 14.50 13.80 0 0 0
#46 11/03/2024
13.90
1.50
 665,100 12.40 14.20 12.40 0 0 0
#47 08/03/2024
12.40
0.60
 454,700 11.80 12.70 12 0 0 0
#48 07/03/2024
11.80
-0.50
 330,000 12.30 12.50 11.60 0 0 0
#49 06/03/2024
12.30
0.50
 377,800 11.80 12.80 11.90 0 0 0
#50 05/03/2024
11.80
1.20
 1,132,600 10.60 11.80 10.60 0 0 0
#51 04/03/2024
10.60
0.50
 145,500 10.10 10.70 10.10 0 0 0
#52 01/03/2024
10.10
0.20
 79,400 9.90 10.20 9.80 0 0 0
#53 29/02/2024
9.90
-0.10
 46,600 10 10 9.80 0 0 0
#54 28/02/2024
10
0.10
 41,200 9.90 10 9.80 0 0 0
#55 27/02/2024
9.90
-0.10
 19,400 10 10 9.80 0 0 0
#56 26/02/2024
10
0.10
 50,900 9.90 10 9.70 0 0 0
#57 23/02/2024
9.90
-0.30
 116,100 10.20 10.30 9.70 0 0 0
#58 22/02/2024
10.20
-0.10
 51,600 10.30 10.40 10.20 0 0 0
#59 21/02/2024
10.30
0.30
 198,000 10 11 10.10 0 0 0
#60 20/02/2024
10
-0.20
 54,400 10.20 10.20 10 0 0 0
#61 19/02/2024
10.20
0.50
 185,600 9.70 10.30 9.80 0 0 0
#62 16/02/2024
9.70
0.10
 67,900 9.60 9.80 9.50 0 0 0
#63 15/02/2024
9.60
0
 7,600 9.60 9.60 9.40 0 0 0
#64 07/02/2024
9.60
0.10
 31,300 9.50 9.70 9.40 0 0 0
#65 06/02/2024
9.50
0.10
 12,700 9.40 9.60 9.40 0 0 0
#66 05/02/2024
9.40
-0.10
 9,700 9.50 9.50 9.30 0 0 0
#67 02/02/2024
9.50
0
 39,100 9.50 9.50 9.30 0 0 0
#68 01/02/2024
9.50
-0.10
 48,500 9.60 9.60 9.40 0 0 0
#69 31/01/2024
9.60
-0.10
 40,100 9.70 9.80 9.30 0 0 0
#70 30/01/2024
9.70
-0.10
 20,400 9.80 9.80 9.60 0 0 0
#71 29/01/2024
9.80
0
 19,400 9.80 10 9.70 0 0 0
#72 26/01/2024
9.80
0.40
 87,800 9.40 9.90 9.50 0 0 0
#73 25/01/2024
9.40
0
 68,300 9.40 9.70 9.30 0 0 0
#74 24/01/2024
9.40
-0.20
 38,500 9.60 9.60 9.40 0 0 0
#75 23/01/2024
9.60
-0.10
 73,500 9.70 10 9.60 0 0 0
#76 22/01/2024
9.70
0.40
 155,000 9.30 9.90 9.30 0 0 0
#77 19/01/2024
9.30
0.20
 137,800 9.10 9.40 9.10 0 0 0
#78 18/01/2024
9.10
0.10
 59,700 9 9.20 9 0 0 0
#79 17/01/2024
9
0
 12,600 9 9 8.90 0 0 0
#80 16/01/2024
9
0.10
 44,600 8.90 9 8.80 0 0 0
#81 15/01/2024
8.90
0
 10,400 8.90 9.10 8.90 0 0 0
#82 12/01/2024
8.90
-0.10
 70,800 9 9 8.80 0 0 0
#83 11/01/2024
9
0
 16,700 9 9.10 9 0 0 0
#84 10/01/2024
9
0
 15,700 9 9 8.90 0 0 0
#85 09/01/2024
9
0
 61,300 9 9.10 8.90 0 0 0
#86 08/01/2024
9
0.10
 30,300 8.90 9.10 8.90 0 0 0
#87 05/01/2024
8.90
-0.20
 43,900 9.10 9.10 8.90 0 0 0
#88 04/01/2024
9.10
-0.10
 31,500 9.20 9.20 9 0 12,900 -0.1
#89 03/01/2024
9.20
0.10
 18,800 9.10 9.20 9 0 0 0
#90 02/01/2024
9.10
0.20
 87,700 8.90 9.30 8.90 0 0 0
#91 29/12/2023
8.90
0.10
 76,000 8.80 9 8.80 0 0 0
#92 28/12/2023
8.80
0
 27,900 8.80 8.90 8.70 0 0 0
#93 27/12/2023
8.80
0
 98,700 8.80 8.80 8.70 0 0 0
#94 26/12/2023
8.80
0.20
 500 8.60 8.90 8.70 0 0 0
#95 25/12/2023
8.60
-0.20
 73,000 8.80 8.90 8.60 0 0 0
#96 22/12/2023
8.80
0
 60,500 8.80 8.90 8.80 0 0 0
#97 21/12/2023
8.80
0
 1,700 8.80 8.80 8.70 0 0 0
#98 20/12/2023
8.80
0.20
 75,300 8.60 8.90 8.60 0 0 0
#99 19/12/2023
8.60
-0.10
 14,400 8.70 8.80 8.60 0 0 0
#100 18/12/2023
8.70
0.10
 2,500 8.60 8.90 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |