CTCP Vắc xin và Sinh phẩm Nha Trang (bio)

13
-0.40
(-2.99%)
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
(2025-12-29) 		0.60 4.80% 9,500 0 0
12.50
13.10
13
2 tháng
(2025-11-28) 		0.90 7.38% 33,100 0 0
10.70
13.10
13
3 tháng
(2025-10-29) 		1.40 11.97% 62,300 0 0
10.60
13.10
13
6 tháng
(2025-07-31) 		0.30 2.34% 97,200 0 0
10.60
13.70
13
12 tháng
(2025-02-03) 		-2.81 -17.65% 360,654 -8,000 -0.1
9.64
15.91
13
24 tháng
(2024-02-07) 		-5.52 -29.63% 493,289 -8,000 -0.1
9.64
20.96
13
36 tháng
(2023-02-13) 		-7.76 -37.20% 719,835 -8,300 -0.1
9.64
21.91
13
60 tháng
(2021-02-22) 		4.91 60.01% 4,915,196 100 0.7
8.19
138.75
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2021
54.23
 5,800 54.49 54.57 54.23 0 200 -0.0
28/10/2021
54.49
 4,600 54.57 54.57 54.14 0 0 0
27/10/2021
54.57
 5,500 54.40 54.83 53.45 0 0 0
26/10/2021
54.40
 4,600 54.57 55.01 53.71 0 0 0
25/10/2021
54.57
 1,100 54.66 55.44 53.27 0 0 0
22/10/2021
54.66
 7,000 55.44 55.44 54.57 100 0 0.0
21/10/2021
55.44
 4,500 55.87 56.31 55.44 0 0 0
20/10/2021
55.87
 2,300 56.31 56.31 55.44 0 0 0
19/10/2021
56.31
 14,200 56.31 56.39 54.83 0 0 0
18/10/2021
56.31
 18,900 58.04 58.39 56.31 0 0 0
15/10/2021
58.04
 11,200 58.47 58.65 57.87 0 0 0
14/10/2021
58.47
 8,400 58.91 59.68 58.47 0 0 0
13/10/2021
58.91
 3,800 59.51 59.51 58.91 0 0 0
12/10/2021
59.51
 6,200 58.73 59.86 58.47 0 0 0
11/10/2021
58.73
 9,800 58.99 58.99 57.95 0 0 0
08/10/2021
58.99
 3,700 58.82 59.16 58.73 0 0 0
07/10/2021
58.82
 6,200 59.08 59.08 58.56 0 0 0
06/10/2021
59.08
 4,162 59.77 59.77 58.73 0 0 0
05/10/2021
59.77
 9,100 58.73 59.94 58.73 0 0 0
04/10/2021
58.73
 13,039 60.29 60.29 58.47 0 0 0
01/10/2021
60.29
 8,215 62.37 62.37 60.20 0 0 0
30/09/2021
62.37
 7,200 62.37 63.24 60.90 0 0 0
29/09/2021
62.37
 6,729 62.37 62.80 60.81 0 0 0
28/09/2021
62.37
 8,050 64.10 64.10 60.64 0 0 0
27/09/2021
64.10
 37,712 61.42 64.71 61.50 0 0 0
24/09/2021
61.42
 10,221 58.99 61.94 58.21 0 100 -0.0
23/09/2021
58.99
 11,733 59.94 59.94 58.91 0 0 0
22/09/2021
59.94
 7,100 59.94 60.64 59.68 0 0 0
21/09/2021
59.94
 14,900 61.07 61.07 58.99 100 0 0.0
20/09/2021
61.07
 20,642 61.94 62.72 61.07 0 0 0
17/09/2021
61.94
 11,100 62.80 62.80 61.50 0 1,400 -0.1
16/09/2021
62.80
 12,732 64.10 64.10 61.50 0 0 0
15/09/2021
64.10
 32,110 60.55 64.97 60.81 0 0 0
14/09/2021
60.55
 10,800 62.20 62.37 60.46 0 0 0
13/09/2021
62.20
 16,588 60.64 63.06 60.46 0 0 0
10/09/2021
60.64
 19,500 61.68 63.06 60.20 0 0 0
09/09/2021
61.68
 15,200 61.50 64.54 60.64 0 300 -0.0
08/09/2021
61.50
 37,238 61.85 64.80 55.87 0 1,300 -0.1
07/09/2021
61.85
 58,100 69.30 69.30 60.38 0 1,000 -0.1
06/09/2021
69.30
 38,300 78.05 86.63 69.30 0 0 0
01/09/2021
78.05
 109,938 76.49 87.75 73.63 1,500 1,700 -0.0
31/08/2021
76.49
 29,251 67.57 76.49 71.90 900 1,900 -0.1
30/08/2021
67.57
 57,700 59.68 67.57 60.64 0 0 0
27/08/2021
59.68
 30,200 55.01 59.68 55.27 0 0 0
26/08/2021
55.01
 7,510 54.49 55.44 54.57 0 0 0
25/08/2021
54.49
 7,400 56.48 56.74 54.40 0 500 -0.0
24/08/2021
56.48
 11,485 57.52 57.52 56.31 0 0 0
23/08/2021
57.52
 11,900 58.47 58.91 57.17 0 0 0
20/08/2021
58.47
 13,700 58.91 61.07 58.13 900 0 0.1
19/08/2021
58.91
 18,100 58.91 60.64 58.04 0 0 0
18/08/2021
58.91
 14,000 59.25 60.29 58.91 0 0 0
17/08/2021
59.25
 10,200 58.91 59.34 58.04 0 0 0
16/08/2021
58.91
 13,300 58.47 60.20 57.17 0 0 0
13/08/2021
58.47
 5,400 58.91 58.91 58.30 0 0 0
12/08/2021
58.91
 19,200 58.82 58.91 57.87 0 0 0
11/08/2021
58.82
 17,511 59.86 60.29 58.73 0 0 0
10/08/2021
59.86
 10,220 61.50 61.50 59.77 0 0 0
09/08/2021
61.50
 19,000 58.91 61.50 58.91 0 0 0
06/08/2021
58.91
 17,900 58.91 59.77 57.61 0 500 -0.0
05/08/2021
58.91
 8,800 59.77 59.77 58.56 0 0 0
04/08/2021
59.77
 4,500 60.64 60.64 59.77 0 0 0
03/08/2021
60.64
 12,700 60.20 64.97 59.77 0 100 -0.0
02/08/2021
60.20
 15,200 59.77 60.64 59.77 0 200 -0.0
30/07/2021
59.77
 20,800 60.29 60.55 58.91 0 0 0
29/07/2021
60.29
 16,200 61.59 63.24 60.03 1,400 0 0.1
28/07/2021
61.59
 6,300 61.94 63.32 60.64 0 0 0
27/07/2021
61.94
 17,400 64.02 64.97 61.24 0 0 0
26/07/2021
64.02
 29,735 60.46 67.57 60.72 100 600 -0.0
23/07/2021
60.46
 10,076 60.20 60.46 57.17 0 200 -0.0
22/07/2021
60.20
 25,210 64.10 64.97 55.44 0 0 0
21/07/2021
64.10
 31,300 67.57 69.30 60.64 0 0 0
20/07/2021
67.57
 25,802 61.33 69.30 62.37 2,200 0 0.2
19/07/2021
61.33
 66,900 52.84 61.33 54.57 800 0 0.1
16/07/2021
52.84
 12,016 55.44 55.44 52.06 0 0 0
15/07/2021
55.44
 3,180 52.84 55.44 52.15 0 0 0
14/07/2021
52.84
 12,600 53.79 55.44 51.98 0 300 -0.0
13/07/2021
53.79
 11,900 52.84 56.31 53.62 0 0 0
12/07/2021
52.84
 25,400 58.91 58.91 51.54 0 0 0
09/07/2021
58.91
 29,850 56.31 60.72 55.27 300 0 0.0
08/07/2021
56.31
 13,220 55.44 58.04 53.71 0 0 0
07/07/2021
55.44
 30,300 58.65 58.65 51.80 0 0 0
06/07/2021
58.65
 34,151 67.83 68.69 58.65 300 300 -0.0
05/07/2021
67.83
 47,946 64.71 71.03 64.10 0 300 -0.0
02/07/2021
64.71
 121,000 57.26 65.75 57.26 8,000 0 0.6
01/07/2021
57.26
 40,964 49.90 57.26 55.44 400 300 0.0
30/06/2021
49.90
 15,420 45.22 49.90 48.51 0 0 0
29/06/2021
45.22
 27,010 39.15 45.22 40.19 200 0 0.0
28/06/2021
39.15
 19,710 37.16 41.93 35.52 100 300 -0.0
25/06/2021
37.16
 18,706 38.98 39.41 34.65 400 0 0.0
24/06/2021
38.98
 43,774 43.49 43.49 38.20 0 0 0
23/06/2021
43.49
 22,095 45.39 45.39 42.45 0 300 -0.0
22/06/2021
45.39
 18,960 46.95 46.95 45.05 400 0 0.0
21/06/2021
46.95
 9,300 48.60 48.77 44.61 0 200 0
18/06/2021: Cổ tức tiền mặt tỉ lệ: 3%
18/06/2021
48.60
 15,700 50.42 50.42 47.30 0 0 0
17/06/2021
50.42
 26,100 48.09 50.42 49.04 0 0 0
16/06/2021
48.09
 12,800 49.30 49.47 46.54 100 0 0.0
15/06/2021
49.30
 23,202 47.83 51.36 46.54 100 0 0.0
14/06/2021
47.83
 49,100 49.30 54.29 44.38 100 100 -0.0
11/06/2021
49.30
 60,150 56.88 57.31 49.04 600 11,400 -0.6
10/06/2021
56.88
 35,801 60.33 60.33 56.88 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |