CTCP Vắc xin và Sinh phẩm Nha Trang (bio)

12.40
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
(2026-09-08) 		-1.90 -13.48% 7,200 0 0
11.50
14.10
12.40
2 tháng
(2026-08-10) 		-1.90 -13.48% 25,400 0 0
11.50
14.70
12.40
3 tháng
(2026-07-10) 		0.20 1.67% 35,900 0 0
11.50
14.70
12.40
6 tháng
(2026-04-13) 		-0.58 -4.57% 110,800 0 0
10.94
14.70
12.40
12 tháng
(2025-10-13) 		0.61 5.28% 202,600 0 0
9.75
14.70
12.40
24 tháng
(2024-10-18) 		-3.29 -21.24% 517,974 -8,000 -0.1
8.86
17.64
12.40
36 tháng
(2023-10-24) 		-3.67 -23.12% 646,764 -8,000 -0.1
8.86
19.79
12.40
60 tháng
(2021-11-03) 		-36.56 -74.98% 2,320,159 -8,400 -0.1
8.86
57.36
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
54.10
 17,511 55.45 55.45 54.02 0 0 0
10/08/2021
55.05
 10,220 55.77 55.77 54.97 0 0 0
09/08/2021
56.57
 19,000 54.57 56.57 54.18 0 0 0
06/08/2021
54.18
 17,900 54.26 54.97 52.98 0 500 0.0
05/08/2021
54.18
 8,822 54.02 54.97 53.86 0 0 0
04/08/2021
54.97
 4,520 55.77 55.77 54.97 0 0 0
03/08/2021
55.77
 12,700 56.96 59.75 54.97 0 100 0.0
02/08/2021
55.37
 15,202 54.97 55.77 54.97 0 200 0.0
30/07/2021
54.97
 20,800 55.37 55.69 54.18 0 0 0
29/07/2021
55.45
 16,200 58.16 58.16 55.21 1,400 0 0.1
28/07/2021
56.65
 6,335 56.96 58.24 55.77 0 0 0
27/07/2021
56.96
 17,413 58.96 59.75 56.33 0 0 0
26/07/2021
58.88
 29,735 61.35 62.14 55.85 100 600 0.0
23/07/2021
55.61
 10,076 54.97 55.61 52.58 0 200 0.0
22/07/2021
55.37
 25,210 59.75 59.75 50.99 0 0 0
21/07/2021
58.96
 31,320 63.74 63.74 55.77 0 0 0
20/07/2021
62.14
 25,802 63.66 63.74 57.36 2,200 0 0.2
19/07/2021
56.41
 66,900 50.19 56.41 50.19 800 0 0.1
16/07/2021
48.60
 12,016 49.79 50.19 47.88 0 0 0
15/07/2021
50.99
 3,180 49.08 50.99 47.96 0 0 0
14/07/2021
48.60
 12,600 50.75 50.99 47.80 0 300 0.0
13/07/2021
49.47
 11,900 49.32 51.79 49.32 0 0 0
12/07/2021
48.60
 25,400 53.62 53.70 47.40 0 0 0
09/07/2021
54.18
 29,850 52.10 55.85 50.83 300 0 0.0
08/07/2021
51.79
 13,220 49.40 53.38 49.40 0 0 0
07/07/2021
50.99
 30,300 47.80 52.58 47.64 0 0 0
06/07/2021
53.94
 34,151 63.18 63.18 53.94 300 300 0.0
05/07/2021
62.38
 47,946 59.75 65.33 58.96 0 300 0.0
02/07/2021
59.51
 121,167 60.47 60.47 52.66 8,000 0 0.6
01/07/2021
52.66
 40,964 52.66 52.66 50.99 400 300 0.0
30/06/2021
45.89
 15,420 45.41 45.89 44.62 0 0 0
29/06/2021
41.59
 27,010 37.29 41.59 36.97 200 0 0.0
28/06/2021
36.01
 19,710 34.18 38.56 32.66 100 300 0.0
25/06/2021
34.18
 18,706 35.85 36.25 31.87 400 0 0.0
24/06/2021
35.85
 43,774 39.99 39.99 35.13 0 0 0
23/06/2021
39.99
 22,095 39.04 41.75 39.04 0 300 0.0
22/06/2021
41.75
 18,960 42.70 42.70 41.43 400 0 0.0
21/06/2021
43.18
 9,300 44.69 44.85 41.03 0 200 0
18/06/2021: Cổ tức tiền mặt tỉ lệ: 3%
18/06/2021
44.69
 15,700 45.81 45.81 43.50 0 0 0
17/06/2021
46.37
 26,185 45.73 46.37 45.10 0 0 0
16/06/2021
44.23
 12,800 45.26 45.50 42.80 100 0 0.0
15/06/2021
45.34
 23,202 42.80 47.24 42.80 100 0 0.0
14/06/2021
43.99
 49,100 46.76 49.93 40.82 100 100 0.0
11/06/2021
45.34
 60,150 52.31 52.71 45.10 600 11,400 -0.6
10/06/2021
52.31
 35,801 53.74 54.61 52.31 100 0 0.0
09/06/2021
55.48
 23,800 45.97 56.67 45.97 0 500 0.0
08/06/2021
53.34
 198,801 63.41 72.05 53.34 1,200 300 0.1
07/06/2021
74.27
 105,903 73.71 74.27 54.93 200 0 0.0
04/06/2021
64.91
 35,400 56.51 64.91 55.48 3,200 0 0.3
03/06/2021
55.40
 166,549 55.40 74.90 55.40 8,000 0 0.6
02/06/2021
65.15
 3,751 65.15 65.15 65.15 100 0 0.0
01/06/2021
76.57
 2,800 76.57 76.57 76.57 200 0 0.0
31/05/2021
90.04
 2,600 90.36 90.36 90.04 200 0 0.0
28/05/2021
103.28
 29,100 127.77 127.77 103.28 400 0 0.1
27/05/2021
127.61
 40,200 127.61 127.69 94.40 0 0 0
26/05/2021
111.05
 12,100 111.05 111.05 111.05 0 0 0
25/05/2021
96.62
 1,300 96.62 96.62 96.62 0 0 0
24/05/2021
84.10
 23,000 84.10 84.10 73.32 200 0 0.0
21/05/2021
73.16
 5,500 73.16 73.16 73.16 0 0 0
20/05/2021
63.65
 2,200 63.65 63.65 63.65 0 0 0
19/05/2021
55.40
 800 55.40 55.40 55.40 0 0 0
18/05/2021
48.19
 1,700 48.19 48.19 48.19 0 0 0
17/05/2021
41.93
 1,600 41.93 41.93 41.93 0 0 0
14/05/2021
36.46
 3,500 36.46 36.46 36.46 0 0 0
13/05/2021
31.70
 5,800 31.70 31.70 31.70 0 0 0
12/05/2021
27.58
 1,700 27.58 27.58 27.58 0 0 0
11/05/2021
24.02
 600 24.02 24.02 24.02 0 0 0
07/05/2021
19.02
 1,700 16.88 19.02 16.64 0 0 0
06/05/2021
16.64
 1,900 16.64 16.64 12.36 0 0 0
05/05/2021
12.60
 10,100 16.88 16.88 12.60 0 0 0
04/05/2021
14.74
 200 14.74 14.74 14.74 0 0 0
29/04/2021
13.79
 2,400 12.68 13.79 12.68 0 0 0
28/04/2021
12.05
 0 12.05 12.05 12.05 0 0 0
27/04/2021
12.05
 0 12.05 12.05 12.05 0 0 0
26/04/2021
12.05
 3,000 12.29 12.29 11.89 0 0 0
23/04/2021
12.05
 2,500 12.05 12.05 12.05 0 0 0
22/04/2021
10.54
 100 10.54 10.54 10.54 0 0 0
20/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
19/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
16/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
15/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
14/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
13/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
12/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
09/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
08/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
07/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
06/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
05/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
02/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
01/04/2021
7.53
 0 7.53 7.53 7.53 0 0 0
31/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0
30/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0
29/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0
26/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0
25/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0
24/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0
23/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0
22/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0
19/03/2021
7.53
 0 7.53 7.53 7.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc