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)
26/01/2022
33.46
 2,100 34.26 34.26 33.46 0 0 0
25/01/2022
34.26
 400 34.82 34.82 34.26 0 0 0
24/01/2022
34.82
 2,004 35.85 35.85 33.54 0 0 0
21/01/2022
35.85
 1,405 36.81 36.81 35.85 0 0 0
20/01/2022
36.81
 300 36.65 36.81 36.65 0 0 0
19/01/2022
36.65
 4,000 35.93 36.65 36.49 0 0 0
18/01/2022
35.93
 1,900 36.65 36.81 35.93 0 0 0
17/01/2022
36.65
 2,800 39.04 39.04 36.65 0 0 0
14/01/2022
39.04
 1,000 39.28 39.28 36.49 200 0 0.0
13/01/2022
39.28
 1,000 39.20 39.28 38.48 0 0 0
12/01/2022
39.20
 1,600 39.12 43.02 38.64 0 0 0
11/01/2022
39.12
 6,500 40.47 41.19 39.12 200 0 0.0
10/01/2022
40.47
 8,100 42.23 42.30 40.47 200 0 0.0
07/01/2022
42.23
 5,200 42.62 42.62 42.23 100 0 0.0
06/01/2022
42.62
 3,833 43.02 43.02 41.51 100 0 0.0
05/01/2022
43.02
 6,600 44.46 44.46 42.86 0 1,300 -0.1
04/01/2022
44.46
 5,700 43.02 44.46 43.02 0 0 0
31/12/2021
43.02
 2,900 43.02 43.66 41.43 100 0 0.0
30/12/2021
43.02
 3,700 42.78 44.62 43.02 0 0 0
29/12/2021
42.78
 6,300 44.06 44.22 42.78 100 0 0.0
28/12/2021
44.06
 4,000 44.62 44.62 43.90 0 0 0
27/12/2021
44.62
 1,406 44.54 45.33 43.82 100 0 0.0
24/12/2021
44.54
 600 46.21 46.21 44.38 0 0 0
23/12/2021
46.21
 6,800 46.61 46.61 43.82 100 0 0.0
22/12/2021
46.61
 2,700 46.61 47.01 46.21 0 0 0
21/12/2021
46.61
 9,000 44.62 46.61 44.62 1,000 0 0.1
20/12/2021
44.62
 14,300 48.44 48.44 44.62 100 0 0.0
17/12/2021
48.44
 9,317 47.80 48.92 47.80 200 0 0.0
16/12/2021
47.80
 6,200 48.20 48.20 47.80 100 0 0.0
15/12/2021
48.20
 2,600 48.84 48.84 47.96 0 0 0
14/12/2021
48.84
 9,300 48.44 48.92 47.96 0 0 0
13/12/2021
48.44
 9,215 48.68 49.00 47.96 100 0 0.0
10/12/2021
48.68
 7,000 49.40 49.40 48.44 100 0 0.0
09/12/2021
49.40
 4,700 48.68 51.79 49.00 0 0 0
08/12/2021
48.68
 6,000 49.16 49.16 48.60 0 0 0
07/12/2021
49.16
 5,450 49.79 49.79 47.96 0 0 0
06/12/2021
49.79
 10,010 50.19 50.19 48.60 0 0 0
03/12/2021
50.19
 11,716 50.99 50.99 49.55 0 0 0
02/12/2021
50.99
 15,900 51.47 52.58 50.19 0 0 0
01/12/2021
51.47
 9,702 53.06 53.06 49.79 0 0 0
30/11/2021
53.06
 16,828 53.38 55.69 53.06 0 0 0
29/11/2021
53.38
 28,200 49.40 55.77 49.79 0 0 0
26/11/2021
49.40
 20,100 49.79 50.51 48.60 0 0 0
25/11/2021
49.79
 21,800 49.71 51.39 48.60 0 0 0
24/11/2021
49.71
 11,400 50.51 51.15 49.40 0 0 0
23/11/2021
50.51
 19,820 52.02 52.18 47.80 0 16 -0.0
22/11/2021
52.02
 21,430 57.36 57.76 51.87 0 0 0
19/11/2021
57.36
 54,131 56.65 62.38 57.36 0 400 -0.0
18/11/2021
56.65
 236,502 51.79 56.65 51.79 16 0 0.0
17/11/2021
51.79
 203,901 48.68 51.79 48.20 0 0 0
16/11/2021
48.68
 152,700 49.24 49.24 48.60 0 0 0
15/11/2021
49.24
 125,622 48.60 49.32 48.36 0 0 0
12/11/2021
48.60
 8,209 48.04 49.47 47.88 0 0 0
11/11/2021
48.04
 9,600 49.08 49.08 47.80 0 0 0
10/11/2021
49.08
 2,300 49.08 49.16 48.84 0 0 0
09/11/2021
49.08
 2,100 50.83 50.99 49.00 0 0 0
08/11/2021
50.83
 6,810 49.08 50.83 49.32 0 0 0
05/11/2021
49.08
 3,422 49.16 49.16 48.60 300 0 0.0
04/11/2021
49.16
 63,751 48.76 49.16 48.84 0 0 0
03/11/2021
48.76
 13,500 49.79 50.11 48.60 0 0 0
02/11/2021
49.79
 4,800 50.59 50.59 49.71 0 0 0
01/11/2021
50.59
 13,050 49.87 50.83 47.96 0 0 0
29/10/2021
49.87
 5,800 50.11 50.19 49.87 0 200 -0.0
28/10/2021
50.11
 4,600 50.19 50.19 49.79 0 0 0
27/10/2021
50.19
 5,500 50.03 50.43 49.16 0 0 0
26/10/2021
50.03
 4,600 50.19 50.59 49.40 0 0 0
25/10/2021
50.19
 1,100 50.27 50.99 49.00 0 0 0
22/10/2021
50.27
 7,000 50.99 50.99 50.19 100 0 0.0
21/10/2021
50.99
 4,500 51.39 51.79 50.99 0 0 0
20/10/2021
51.39
 2,300 51.79 51.79 50.99 0 0 0
19/10/2021
51.79
 14,200 51.79 51.87 50.43 0 0 0
18/10/2021
51.79
 18,900 53.38 53.70 51.79 0 0 0
15/10/2021
53.38
 11,200 53.78 53.94 53.22 0 0 0
14/10/2021
53.78
 8,400 54.18 54.89 53.78 0 0 0
13/10/2021
54.18
 3,800 54.73 54.73 54.18 0 0 0
12/10/2021
54.73
 6,200 54.02 55.05 53.78 0 0 0
11/10/2021
54.02
 9,800 54.26 54.26 53.30 0 0 0
08/10/2021
54.26
 3,700 54.10 54.41 54.02 0 0 0
07/10/2021
54.10
 6,200 54.33 54.33 53.86 0 0 0
06/10/2021
54.33
 4,162 54.97 54.97 54.02 0 0 0
05/10/2021
54.97
 9,100 54.02 55.13 54.02 0 0 0
04/10/2021
54.02
 13,039 55.45 55.45 53.78 0 0 0
01/10/2021
55.45
 8,215 57.36 57.36 55.37 0 0 0
30/09/2021
57.36
 7,200 57.36 58.16 56.01 0 0 0
29/09/2021
57.36
 6,729 57.36 57.76 55.93 0 0 0
28/09/2021
57.36
 8,050 58.96 58.96 55.77 0 0 0
27/09/2021
58.96
 37,712 56.49 59.51 56.57 0 0 0
24/09/2021
56.49
 10,221 54.26 56.96 53.54 0 100 -0.0
23/09/2021
54.26
 11,733 55.13 55.13 54.18 0 0 0
22/09/2021
55.13
 7,100 55.13 55.77 54.89 0 0 0
21/09/2021
55.13
 14,900 56.17 56.17 54.26 100 0 0.0
20/09/2021
56.17
 20,642 56.96 57.68 56.17 0 0 0
17/09/2021
56.96
 11,100 57.76 57.76 56.57 0 1,400 -0.1
16/09/2021
57.76
 12,732 58.96 58.96 56.57 0 0 0
15/09/2021
58.96
 32,110 55.69 59.75 55.93 0 0 0
14/09/2021
55.69
 10,800 57.20 57.36 55.61 0 0 0
13/09/2021
57.20
 16,588 55.77 58.00 55.61 0 0 0
10/09/2021
55.77
 19,500 56.72 58.00 55.37 0 0 0
09/09/2021
56.72
 15,200 56.57 59.35 55.77 0 300 -0.0
08/09/2021
56.57
 37,238 56.88 59.59 51.39 0 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |