CTCP Vắc xin và Sinh phẩm Nha Trang (bio)

13.40
-2.20
(-14.10%)
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
(2024-10-14) 		-8.10 -38.39% 3,200 0 0
13
21.10
15.60
2 tháng
(2024-09-16) 		-8.90 -40.64% 20,900 0 0
13
22.40
15.60
3 tháng
(2024-08-15) 		-6 -31.58% 25,500 0 0
13
22.40
15.60
6 tháng
(2024-05-17) 		-4.47 -25.58% 66,100 0 0
13
22.40
15.60
12 tháng
(2023-11-21) 		-6.70 -34.01% 127,100 0 0
13
22.40
15.60
24 tháng
(2022-11-24) 		-6.39 -32.95% 357,261 -300 -0.0
13
26.23
15.60
36 tháng
(2021-11-29) 		-49.03 -79.04% 826,991 -300 -0.0
13
62.03
15.60
60 tháng
(2019-12-10) 		4.25 48.58% 4,540,707 8,100 0.8
8.75
148.28
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
66.47
 16,588 64.80 67.40 64.62 0 0 0
10/09/2021
64.80
 19,500 65.91 67.40 64.34 0 0 0
09/09/2021
65.91
 15,200 65.73 68.97 64.80 0 300 -0.0
08/09/2021
65.73
 37,238 66.10 69.25 59.71 0 1,300 -0.1
07/09/2021
66.10
 58,100 74.06 74.06 64.53 0 1,000 -0.1
06/09/2021
74.06
 38,300 83.41 92.58 74.06 0 0 0
01/09/2021
83.41
 109,938 81.74 93.78 78.69 1,500 1,700 -0.0
31/08/2021
81.74
 29,251 72.21 81.74 76.84 900 1,900 -0.1
30/08/2021
72.21
 57,700 63.79 72.21 64.80 0 0 0
27/08/2021
63.79
 30,200 58.79 63.79 59.06 0 0 0
26/08/2021
58.79
 7,510 58.23 59.25 58.32 0 0 0
25/08/2021
58.23
 7,400 60.36 60.64 58.14 0 500 -0.0
24/08/2021
60.36
 11,485 61.47 61.47 60.17 0 0 0
23/08/2021
61.47
 11,900 62.49 62.95 61.10 0 0 0
20/08/2021
62.49
 13,700 62.95 65.27 62.12 900 0 0.1
19/08/2021
62.95
 18,100 62.95 64.80 62.03 0 0 0
18/08/2021
62.95
 14,000 63.32 64.43 62.95 0 0 0
17/08/2021
63.32
 10,200 62.95 63.41 62.03 0 0 0
16/08/2021
62.95
 13,300 62.49 64.34 61.10 0 0 0
13/08/2021
62.49
 5,400 62.95 62.95 62.30 0 0 0
12/08/2021
62.95
 19,200 62.86 62.95 61.84 0 0 0
11/08/2021
62.86
 17,511 63.97 64.43 62.77 0 0 0
10/08/2021
63.97
 10,220 65.73 65.73 63.88 0 0 0
09/08/2021
65.73
 19,000 62.95 65.73 62.95 0 0 0
06/08/2021
62.95
 17,900 62.95 63.88 61.56 0 500 -0.0
05/08/2021
62.95
 8,800 63.88 63.88 62.58 0 0 0
04/08/2021
63.88
 4,500 64.80 64.80 63.88 0 0 0
03/08/2021
64.80
 12,700 64.34 69.43 63.88 0 100 -0.0
02/08/2021
64.34
 15,200 63.88 64.80 63.88 0 200 -0.0
30/07/2021
63.88
 20,800 64.43 64.71 62.95 0 0 0
29/07/2021
64.43
 16,200 65.82 67.58 64.16 1,400 0 0.1
28/07/2021
65.82
 6,300 66.19 67.67 64.80 0 0 0
27/07/2021
66.19
 17,400 68.41 69.43 65.45 0 0 0
26/07/2021
68.41
 29,735 64.62 72.21 64.90 100 600 -0.0
23/07/2021
64.62
 10,076 64.34 64.62 61.10 0 200 -0.0
22/07/2021
64.34
 25,210 68.51 69.43 59.25 0 0 0
21/07/2021
68.51
 31,300 72.21 74.06 64.80 0 0 0
20/07/2021
72.21
 25,802 65.54 74.06 66.65 2,200 0 0.2
19/07/2021
65.54
 66,900 56.47 65.54 58.32 800 0 0.1
16/07/2021
56.47
 12,016 59.25 59.25 55.64 0 0 0
15/07/2021
59.25
 3,180 56.47 59.25 55.73 0 0 0
14/07/2021
56.47
 12,600 57.49 59.25 55.55 0 300 -0.0
13/07/2021
57.49
 11,900 56.47 60.17 57.30 0 0 0
12/07/2021
56.47
 25,400 62.95 62.95 55.08 0 0 0
09/07/2021
62.95
 29,850 60.17 64.90 59.06 300 0 0.0
08/07/2021
60.17
 13,220 59.25 62.03 57.40 0 0 0
07/07/2021
59.25
 30,300 62.67 62.67 55.36 0 0 0
06/07/2021
62.67
 34,151 72.49 73.41 62.67 300 300 -0.0
05/07/2021
72.49
 47,946 69.15 75.91 68.51 0 300 -0.0
02/07/2021
69.15
 121,000 61.19 70.27 61.19 8,000 0 0.6
01/07/2021
61.19
 40,964 53.32 61.19 59.25 400 300 0.0
30/06/2021
53.32
 15,420 48.32 53.32 51.84 0 0 0
29/06/2021
48.32
 27,010 41.84 48.32 42.96 200 0 0.0
28/06/2021
41.84
 19,710 39.72 44.81 37.96 100 300 -0.0
25/06/2021
39.72
 18,706 41.66 42.12 37.03 400 0 0.0
24/06/2021
41.66
 43,774 46.47 46.47 40.83 0 0 0
23/06/2021
46.47
 22,095 48.51 48.51 45.36 0 300 -0.0
22/06/2021
48.51
 18,960 50.18 50.18 48.14 400 0 0.0
21/06/2021
50.18
 9,300 51.94 52.12 47.68 0 200 0
18/06/2021: Cổ tức tiền mặt tỉ lệ: 3%
18/06/2021
51.94
 15,700 53.88 53.88 50.55 0 0 0
17/06/2021
53.88
 26,100 51.39 53.88 52.41 0 0 0
16/06/2021
51.39
 12,800 52.68 52.87 49.73 100 0 0.0
15/06/2021
52.68
 23,202 51.12 54.89 49.73 100 0 0.0
14/06/2021
51.12
 49,100 52.68 58.02 47.43 100 100 -0.0
11/06/2021
52.68
 60,150 60.79 61.25 52.41 600 11,400 -0.6
10/06/2021
60.79
 35,801 64.47 64.47 60.79 100 0 0.0
09/06/2021
64.47
 23,800 61.98 65.85 53.42 0 500 -0.0
08/06/2021
61.98
 198,801 86.30 86.30 61.98 1,200 300 0.1
07/06/2021
86.30
 105,903 75.43 86.30 63.83 200 0 0.0
04/06/2021
75.43
 35,400 64.38 75.43 64.47 3,200 0 0.3
03/06/2021
64.38
 166,549 75.71 87.04 64.38 8,000 0 0.6
02/06/2021
75.71
 3,751 88.97 88.97 75.71 100 0 0.0
01/06/2021
88.97
 2,800 104.63 104.63 88.97 200 0 0.0
31/05/2021
104.63
 2,600 120.01 120.01 104.63 200 0 0.0
28/05/2021
120.01
 29,100 148.28 148.47 120.01 400 0 0.1
27/05/2021
148.28
 40,200 129.03 148.38 109.69 0 0 0
26/05/2021
129.03
 12,100 112.27 129.03 129.03 0 0 0
25/05/2021
112.27
 1,300 97.72 112.27 112.27 0 0 0
24/05/2021
97.72
 23,000 85.01 97.72 85.19 200 0 0.0
21/05/2021
85.01
 5,500 73.96 85.01 85.01 0 0 0
20/05/2021
73.96
 2,200 64.38 73.96 73.96 0 0 0
19/05/2021
64.38
 800 56.00 64.38 64.38 0 0 0
18/05/2021
56.00
 1,700 48.72 56.00 56.00 0 0 0
17/05/2021
48.72
 1,600 42.37 48.72 48.72 0 0 0
14/05/2021
42.37
 3,500 36.84 42.37 42.37 0 0 0
13/05/2021
36.84
 5,800 32.05 36.84 36.84 0 0 0
12/05/2021
32.05
 1,700 27.91 32.05 32.05 0 0 0
11/05/2021
27.91
 600 24.31 27.91 27.91 0 0 0
10/05/2021
24.31
 4,700 22.10 24.31 24.22 0 0 0
07/05/2021
22.10
 1,700 19.34 22.10 19.34 0 0 0
06/05/2021
19.34
 1,900 14.64 19.34 14.37 0 0 0
05/05/2021
14.64
 10,100 17.13 19.62 14.64 0 0 0
04/05/2021
17.13
 200 16.03 17.13 17.13 0 0 0
29/04/2021
16.03
 2,400 14.00 16.03 14.74 0 0 0
28/04/2021
14.00
 0 14.00 14.00 14.00 0 0 0
27/04/2021
14.00
 0 14.00 14.00 14.00 0 0 0
26/04/2021
14.00
 3,000 14.00 14.28 13.82 0 0 0
23/04/2021
14.00
 2,500 12.25 14.00 14.00 0 0 0
22/04/2021
12.25
 100 8.75 12.25 12.25 0 0 0
20/04/2021
8.75
 0 8.75 8.75 8.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |