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)
07/09/2021
56.88
 58,100 63.74 63.74 55.53 0 1,000 -0.1
06/09/2021
63.74
 38,300 71.78 79.67 63.74 0 0 0
01/09/2021
71.78
 109,938 70.35 80.71 67.72 1,500 1,700 -0.0
31/08/2021
70.35
 29,251 62.14 70.35 66.13 900 1,900 -0.1
30/08/2021
62.14
 57,700 54.89 62.14 55.77 0 0 0
27/08/2021
54.89
 30,200 50.59 54.89 50.83 0 0 0
26/08/2021
50.59
 7,510 50.11 50.99 50.19 0 0 0
25/08/2021
50.11
 7,400 51.94 52.18 50.03 0 500 -0.0
24/08/2021
51.94
 11,485 52.90 52.90 51.79 0 0 0
23/08/2021
52.90
 11,900 53.78 54.18 52.58 0 0 0
20/08/2021
53.78
 13,700 54.18 56.17 53.46 900 0 0.1
19/08/2021
54.18
 18,100 54.18 55.77 53.38 0 0 0
18/08/2021
54.18
 14,000 54.49 55.45 54.18 0 0 0
17/08/2021
54.49
 10,200 54.18 54.57 53.38 0 0 0
16/08/2021
54.18
 13,300 53.78 55.37 52.58 0 0 0
13/08/2021
53.78
 5,400 54.18 54.18 53.62 0 0 0
12/08/2021
54.18
 19,200 54.10 54.18 53.22 0 0 0
11/08/2021
54.10
 17,511 55.05 55.45 54.02 0 0 0
10/08/2021
55.05
 10,220 56.57 56.57 54.97 0 0 0
09/08/2021
56.57
 19,000 54.18 56.57 54.18 0 0 0
06/08/2021
54.18
 17,900 54.18 54.97 52.98 0 500 -0.0
05/08/2021
54.18
 8,800 54.97 54.97 53.86 0 0 0
04/08/2021
54.97
 4,500 55.77 55.77 54.97 0 0 0
03/08/2021
55.77
 12,700 55.37 59.75 54.97 0 100 -0.0
02/08/2021
55.37
 15,200 54.97 55.77 54.97 0 200 -0.0
30/07/2021
54.97
 20,800 55.45 55.69 54.18 0 0 0
29/07/2021
55.45
 16,200 56.65 58.16 55.21 1,400 0 0.1
28/07/2021
56.65
 6,300 56.96 58.24 55.77 0 0 0
27/07/2021
56.96
 17,400 58.88 59.75 56.33 0 0 0
26/07/2021
58.88
 29,735 55.61 62.14 55.85 100 600 -0.0
23/07/2021
55.61
 10,076 55.37 55.61 52.58 0 200 -0.0
22/07/2021
55.37
 25,210 58.96 59.75 50.99 0 0 0
21/07/2021
58.96
 31,300 62.14 63.74 55.77 0 0 0
20/07/2021
62.14
 25,802 56.41 63.74 57.36 2,200 0 0.2
19/07/2021
56.41
 66,900 48.60 56.41 50.19 800 0 0.1
16/07/2021
48.60
 12,016 50.99 50.99 47.88 0 0 0
15/07/2021
50.99
 3,180 48.60 50.99 47.96 0 0 0
14/07/2021
48.60
 12,600 49.47 50.99 47.80 0 300 -0.0
13/07/2021
49.47
 11,900 48.60 51.79 49.32 0 0 0
12/07/2021
48.60
 25,400 54.18 54.18 47.40 0 0 0
09/07/2021
54.18
 29,850 51.79 55.85 50.83 300 0 0.0
08/07/2021
51.79
 13,220 50.99 53.38 49.40 0 0 0
07/07/2021
50.99
 30,300 53.94 53.94 47.64 0 0 0
06/07/2021
53.94
 34,151 62.38 63.18 53.94 300 300 -0.0
05/07/2021
62.38
 47,946 59.51 65.33 58.96 0 300 -0.0
02/07/2021
59.51
 121,000 52.66 60.47 52.66 8,000 0 0.6
01/07/2021
52.66
 40,964 45.89 52.66 50.99 400 300 0.0
30/06/2021
45.89
 15,420 41.59 45.89 44.62 0 0 0
29/06/2021
41.59
 27,010 36.01 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 41.75 41.75 39.04 0 300 -0.0
22/06/2021
41.75
 18,960 43.18 43.18 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 46.37 46.37 43.50 0 0 0
17/06/2021
46.37
 26,100 44.23 46.37 45.10 0 0 0
16/06/2021
44.23
 12,800 45.34 45.50 42.80 100 0 0.0
15/06/2021
45.34
 23,202 43.99 47.24 42.80 100 0 0.0
14/06/2021
43.99
 49,100 45.34 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 55.48 55.48 52.31 100 0 0.0
09/06/2021
55.48
 23,800 53.34 56.67 45.97 0 500 -0.0
08/06/2021
53.34
 198,801 74.27 74.27 53.34 1,200 300 0.1
07/06/2021
74.27
 105,903 64.91 74.27 54.93 200 0 0.0
04/06/2021
64.91
 35,400 55.40 64.91 55.48 3,200 0 0.3
03/06/2021
55.40
 166,549 65.15 74.90 55.40 8,000 0 0.6
02/06/2021
65.15
 3,751 76.57 76.57 65.15 100 0 0.0
01/06/2021
76.57
 2,800 90.04 90.04 76.57 200 0 0.0
31/05/2021
90.04
 2,600 103.28 103.28 90.04 200 0 0.0
28/05/2021
103.28
 29,100 127.61 127.77 103.28 400 0 0.1
27/05/2021
127.61
 40,200 111.05 127.69 94.40 0 0 0
26/05/2021
111.05
 12,100 96.62 111.05 111.05 0 0 0
25/05/2021
96.62
 1,300 84.10 96.62 96.62 0 0 0
24/05/2021
84.10
 23,000 73.16 84.10 73.32 200 0 0.0
21/05/2021
73.16
 5,500 63.65 73.16 73.16 0 0 0
20/05/2021
63.65
 2,200 55.40 63.65 63.65 0 0 0
19/05/2021
55.40
 800 48.19 55.40 55.40 0 0 0
18/05/2021
48.19
 1,700 41.93 48.19 48.19 0 0 0
17/05/2021
41.93
 1,600 36.46 41.93 41.93 0 0 0
14/05/2021
36.46
 3,500 31.70 36.46 36.46 0 0 0
13/05/2021
31.70
 5,800 27.58 31.70 31.70 0 0 0
12/05/2021
27.58
 1,700 24.02 27.58 27.58 0 0 0
11/05/2021
24.02
 600 20.92 24.02 24.02 0 0 0
10/05/2021
20.92
 4,700 19.02 20.92 20.85 0 0 0
07/05/2021
19.02
 1,700 16.64 19.02 16.64 0 0 0
06/05/2021
16.64
 1,900 12.60 16.64 12.36 0 0 0
05/05/2021
12.60
 10,100 14.74 16.88 12.60 0 0 0
04/05/2021
14.74
 200 13.79 14.74 14.74 0 0 0
29/04/2021
13.79
 2,400 12.05 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 12.05 12.29 11.89 0 0 0
23/04/2021
12.05
 2,500 10.54 12.05 12.05 0 0 0
22/04/2021
10.54
 100 7.53 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

Chính sách bảo mật | Điều khoản sử dụng |