CTCP Vắc xin và Sinh phẩm Nha Trang (bio)

13.30
1.30
(10.83%)
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
(2026-08-18) 		-1 -7.69% 14,400 0 0
12
14.70
13.30
2 tháng
(2026-07-20) 		-0.90 -6.98% 28,200 0 0
12
14.70
13.30
3 tháng
(2026-06-19) 		-0.51 -4.06% 48,300 0 0
12
14.70
13.30
6 tháng
(2026-03-23) 		1.79 17.55% 126,300 0 0
10.21
14.70
13.30
12 tháng
(2025-09-22) 		0.50 4.38% 211,500 0 0
9.75
14.70
13.30
24 tháng
(2024-09-27) 		-2.03 -14.45% 541,540 -8,000 -0.1
8.86
19.28
13.30
36 tháng
(2023-10-03) 		-4.87 -28.87% 674,380 -8,000 -0.1
8.86
19.79
13.30
60 tháng
(2021-10-13) 		-42.18 -77.85% 2,468,049 -8,500 -0.1
8.86
57.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
24.10
 1,400 24.10 26.20 24.10 0 0 0
24/06/2022
24.10
 0 24.10 24.10 24.10 0 0 0
23/06/2022
24.10
 100 24.10 24.10 24.10 0 0 0
22/06/2022
24.10
 1,100 21.36 24.18 24.10 0 0 0
21/06/2022
21.36
 3,600 24.91 24.99 21.36 0 0 0
20/06/2022: Cổ tức tiền mặt tỉ lệ: 3%
20/06/2022
24.91
 100 20.48 24.91 24.91 0 0 0
17/06/2022
20.48
 900 22.79 25.49 20.48 0 0 0
16/06/2022
22.79
 2,200 25.49 25.49 22.79 0 0 0
15/06/2022
25.49
 2,000 20.00 26.13 21.99 0 0 0
14/06/2022
20.00
 2,400 21.67 22.87 20.00 0 0 0
13/06/2022
21.67
 230 24.06 24.06 21.67 0 0 0
10/06/2022
24.06
 500 25.26 25.26 24.06 0 0 0
09/06/2022
25.26
 100 24.30 25.26 25.26 0 0 0
08/06/2022
24.30
 1,503 23.98 25.97 24.30 0 0 0
07/06/2022
23.98
 1,100 25.65 27.01 23.98 0 0 0
06/06/2022
25.65
 401 27.49 27.49 25.49 0 0 0
03/06/2022
27.49
 0 27.49 27.49 27.49 0 0 0
02/06/2022
27.49
 0 25.18 27.49 25.18 0 0 0
01/06/2022
25.18
 400 26.21 28.28 25.18 0 0 0
31/05/2022
26.21
 0 26.29 26.21 26.29 0 0 0
30/05/2022
26.29
 500 27.88 27.88 25.89 0 0 0
27/05/2022
27.88
 500 25.73 27.88 26.29 0 0 0
26/05/2022
25.73
 200 25.57 25.89 25.73 0 0 0
25/05/2022
25.57
 2,200 25.57 25.73 25.10 0 0 0
24/05/2022
25.57
 1,500 27.25 27.25 25.57 0 0 0
23/05/2022
27.25
 0 26.69 27.25 27.25 0 0 0
20/05/2022
26.69
 907 29.24 31.31 26.69 0 0 0
19/05/2022
29.24
 100 26.29 29.24 29.24 0 0 0
18/05/2022
26.29
 1,800 28.52 32.51 26.29 0 0 0
17/05/2022
28.52
 100 26.29 28.52 28.52 0 0 0
16/05/2022
26.29
 1,400 25.49 29.48 26.29 0 0 0
13/05/2022
25.49
 1,200 25.49 27.33 25.49 0 0 0
12/05/2022
25.49
 4,100 27.96 28.92 25.49 0 0 0
11/05/2022
27.96
 100 29.88 29.88 27.96 0 0 0
10/05/2022
29.88
 100 31.87 31.87 29.88 0 0 0
09/05/2022
31.87
 708 33.06 33.06 28.20 0 0 0
06/05/2022
33.06
 0 33.06 33.06 33.06 0 0 0
05/05/2022
33.06
 1,500 32.66 33.06 33.06 0 0 0
04/05/2022
32.66
 1,430 33.86 33.86 32.66 0 0 0
29/04/2022
33.86
 400 32.66 33.86 33.86 0 0 0
28/04/2022
32.66
 100 32.66 32.66 32.66 0 0 0
27/04/2022
32.66
 1,100 33.06 33.06 32.35 0 0 0
26/04/2022
33.06
 1,900 31.95 33.06 32.66 0 0 0
25/04/2022
31.95
 400 36.41 36.41 31.95 0 0 0
22/04/2022
36.41
 1,200 36.41 36.41 36.41 0 0 0
21/04/2022
36.41
 0 35.85 36.41 35.85 0 0 0
20/04/2022
35.85
 300 33.86 36.65 35.85 0 0 0
19/04/2022
33.86
 500 34.90 39.83 33.86 0 0 0
18/04/2022
34.90
 2,100 35.85 35.93 34.90 0 0 0
15/04/2022
35.85
 1,600 37.68 37.68 35.85 0 0 0
14/04/2022
37.68
 200 38.24 38.24 36.65 0 0 0
13/04/2022
38.24
 2,000 38.88 38.88 37.13 0 0 0
12/04/2022
38.88
 500 39.04 39.04 38.88 0 0 0
08/04/2022
39.04
 600 37.84 39.04 39.04 0 0 0
07/04/2022
37.84
 2,500 39.91 39.99 37.84 0 0 0
06/04/2022
39.91
 1,700 39.83 40.63 39.52 0 0 0
05/04/2022
39.83
 2,200 38.64 40.23 39.68 0 0 0
04/04/2022
38.64
 500 41.35 41.35 38.64 0 0 0
01/04/2022
41.35
 513 36.73 41.83 37.44 0 0 0
31/03/2022
36.73
 2,206 37.44 38.72 36.25 0 0 0
30/03/2022
37.44
 1,507 37.29 39.76 36.65 0 0 0
29/03/2022
37.29
 1,400 37.84 38.24 37.29 0 0 0
28/03/2022
37.84
 400 38.64 38.64 35.85 0 0 0
25/03/2022
38.64
 3,000 41.43 41.43 37.60 0 0 0
24/03/2022
41.43
 4,700 39.83 47.80 39.83 0 0 0
23/03/2022
39.83
 320 38.48 43.82 39.83 0 0 0
22/03/2022
38.48
 806 38.32 38.64 38.32 0 0 0
21/03/2022
38.32
 1,616 39.04 39.04 38.32 0 0 0
18/03/2022
39.04
 600 39.28 39.83 39.04 0 0 0
17/03/2022
39.28
 500 39.44 39.44 39.28 0 0 0
16/03/2022
39.44
 2,300 37.21 39.44 37.84 0 0 0
15/03/2022
37.21
 4,300 37.13 37.21 37.13 0 0 0
14/03/2022
37.13
 700 39.52 39.52 37.13 0 0 0
11/03/2022
39.52
 2,410 39.83 39.83 39.04 0 0 0
10/03/2022
39.83
 1,800 39.12 39.83 39.28 0 0 0
09/03/2022
39.12
 2,400 39.91 39.91 39.04 0 600 -0.0
08/03/2022
39.91
 600 41.03 41.03 39.91 0 0 0
07/03/2022
41.03
 1,600 40.63 41.11 41.03 0 0 0
04/03/2022
40.63
 1,513 39.52 41.43 39.83 0 0 0
03/03/2022
39.52
 4,300 41.43 41.43 38.64 0 0 0
02/03/2022
41.43
 1,500 45.41 45.41 41.35 0 0 0
01/03/2022
45.41
 5,300 43.82 45.41 39.83 0 0 0
28/02/2022
43.82
 8,000 45.97 45.97 39.28 100 0 0.0
25/02/2022
45.97
 300 43.50 46.21 45.97 0 0 0
24/02/2022
43.50
 17,410 43.42 48.04 43.50 0 600 -0.0
23/02/2022
43.42
 10,625 37.92 43.42 38.24 0 500 -0.0
22/02/2022
37.92
 1,600 37.44 38.24 36.25 0 0 0
21/02/2022
37.44
 2,900 34.82 37.44 34.74 0 0 0
18/02/2022
34.82
 1,700 34.18 35.05 34.26 0 0 0
17/02/2022
34.18
 0 34.18 34.18 34.18 0 0 0
16/02/2022
34.18
 1,108 34.18 34.18 34.18 0 0 0
15/02/2022
34.18
 300 33.86 34.18 34.18 0 0 0
14/02/2022
33.86
 2,320 35.69 35.69 33.86 0 0 0
11/02/2022
35.69
 700 33.70 35.69 33.94 0 0 0
10/02/2022
33.70
 4,303 34.26 34.26 33.70 0 0 0
09/02/2022
34.26
 1,412 33.54 34.26 32.66 0 0 0
08/02/2022
33.54
 3,000 33.46 33.62 32.27 100 0 0.0
07/02/2022
33.46
 5,502 32.03 33.46 32.03 0 0 0
28/01/2022
32.03
 626 31.95 32.03 31.95 0 0 0
27/01/2022
31.95
 3,200 33.46 33.70 31.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |