CTCP Vắc xin và Sinh phẩm Nha Trang (bio)

13.50
0.10
(0.75%)
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)
13/11/2024
14.60
 7,901 12.73 14.60 12.73 0 0 0
12/11/2024
12.16
 1,600 13.57 13.57 12.16 0 0 0
11/11/2024
14.04
 400 12.35 14.04 12.35 0 0 0
08/11/2024
14.32
 300 14.32 14.32 14.32 0 0 0
07/11/2024
16.84
 0 16.84 16.84 16.84 0 0 0
06/11/2024
16.84
 0 16.84 16.84 16.84 0 0 0
05/11/2024
16.84
 0 16.84 16.84 16.84 0 0 0
04/11/2024
16.84
 0 16.84 16.84 16.84 0 0 0
01/11/2024
16.84
 0 16.84 16.84 16.84 0 0 0
31/10/2024
16.84
 3 16.84 16.84 16.84 0 0 0
30/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
29/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
28/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
25/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
24/10/2024
16.84
 1 16.84 16.84 16.84 0 0 0
23/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
22/10/2024
16.84
 1 16.84 16.84 16.84 0 0 0
21/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
18/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
17/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
16/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
15/10/2024
16.84
 900 16.84 16.84 16.84 0 0 0
14/10/2024
20.96
 50 19.74 19.74 19.74 0 0 0
11/10/2024
19.74
 0 19.74 19.74 19.74 0 0 0
10/10/2024
19.74
 0 19.74 19.74 19.74 0 0 0
09/10/2024
19.74
 0 19.74 19.74 19.74 0 0 0
08/10/2024
19.74
 0 19.74 19.74 19.74 0 0 0
07/10/2024
20.96
 6 19.74 19.74 19.74 0 0 0
04/10/2024
20.96
 501 18.34 20.96 18.34 0 0 0
03/10/2024
18.34
 401 18.34 18.43 18.25 0 0 0
02/10/2024
17.40
 7,801 16.66 17.50 13.10 0 0 0
01/10/2024
15.35
 0 15.35 15.35 15.35 0 0 0
30/09/2024
15.44
 200 15.25 15.44 15.25 0 0 0
27/09/2024
15.25
 400 15.81 15.81 15.25 0 0 0
26/09/2024
15.16
 0 15.16 15.16 15.16 0 0 0
25/09/2024
15.07
 200 15.16 15.16 15.07 0 0 0
24/09/2024
17.40
 1,000 17.40 17.40 17.40 0 0 0
23/09/2024
17.40
 7,104 17.40 17.40 17.40 0 0 0
20/09/2024
20.40
 0 20.40 20.40 20.40 0 0 0
19/09/2024
20.40
 0 20.40 20.40 20.40 0 0 0
18/09/2024
20.40
 100 20.40 20.40 20.40 0 0 0
17/09/2024
20.49
 0 20.49 20.49 20.49 0 0 0
16/09/2024
20.49
 7 20.49 20.49 20.49 0 0 0
13/09/2024
20.49
 100 20.49 20.49 20.49 0 0 0
12/09/2024
19.37
 1 18.25 18.25 18.25 0 0 0
11/09/2024
19.37
 300 15.91 19.37 15.91 0 0 0
10/09/2024
18.71
 505 18.71 18.71 18.71 0 0 0
09/09/2024
18.71
 100 18.71 18.71 18.71 0 0 0
06/09/2024
16.28
 1,400 16.28 16.28 16.28 0 0 0
05/09/2024
16.38
 0 16.38 16.38 16.38 0 0 0
04/09/2024
16.38
 100 16.38 16.38 16.38 0 0 0
30/08/2024
16.38
 0 16.38 16.38 16.38 0 0 0
29/08/2024
16.38
 100 16.38 16.38 16.38 0 0 0
28/08/2024
16.38
 0 16.38 16.38 16.38 0 0 0
27/08/2024
16.38
 0 16.38 16.38 16.38 0 0 0
26/08/2024
15.91
 200 16.75 16.75 15.91 0 0 0
23/08/2024
16.75
 0 16.75 16.75 16.75 0 0 0
22/08/2024
16.75
 105 16.75 16.75 16.75 0 0 0
21/08/2024
16.75
 109 16.75 16.75 16.75 0 0 0
20/08/2024
16.75
 0 16.75 16.75 16.75 0 0 0
19/08/2024
15.91
 1,617 17.31 17.31 15.91 0 0 0
16/08/2024
17.78
 5 17.78 17.78 17.78 0 0 0
15/08/2024
17.78
 0 17.78 17.78 17.78 0 0 0
14/08/2024
17.78
 705 17.69 17.78 17.69 0 0 0
13/08/2024
17.78
 100 17.78 17.78 17.78 0 0 0
12/08/2024
17.78
 16 17.97 17.97 17.97 0 0 0
09/08/2024
17.78
 2,201 16.94 19.46 16.94 0 0 0
08/08/2024
16.94
 100 16.94 16.94 16.94 0 0 0
07/08/2024
14.88
 305 14.88 14.88 14.88 0 0 0
06/08/2024
13.01
 0 13.01 13.01 13.01 0 0 0
05/08/2024
12.91
 507 13.10 13.10 12.91 0 0 0
02/08/2024
15.16
 5 15.16 15.16 15.16 0 0 0
01/08/2024
15.16
 0 15.16 15.16 15.16 0 0 0
31/07/2024
15.16
 201 15.16 15.16 15.16 0 0 0
30/07/2024
15.16
 300 15.16 15.16 15.16 0 0 0
29/07/2024
15.16
 1,405 14.97 15.16 14.97 0 0 0
26/07/2024
14.97
 100 14.97 14.97 14.97 0 0 0
25/07/2024
14.32
 300 14.32 14.32 14.32 0 0 0
24/07/2024
16.84
 5 16.84 16.84 16.84 0 0 0
23/07/2024
16.84
 1,103 16.84 16.84 16.84 0 0 0
22/07/2024
17.03
 1 17.03 17.03 17.03 0 0 0
19/07/2024
17.03
 111 17.03 17.03 17.03 0 0 0
18/07/2024
17.03
 505 17.03 17.03 17.03 0 0 0
17/07/2024: Cổ tức tiền mặt tỉ lệ: 6.5%
17/07/2024
20.02
 0 20.02 20.02 20.02 0 0 0
16/07/2024
19.98
 100 19.98 19.98 19.98 0 0 0
15/07/2024
20.79
 157 20.79 20.79 20.79 0 0 0
12/07/2024
20.79
 3,423 22.70 22.70 20.79 0 0 0
11/07/2024
19.89
 2,450 19.80 19.89 19.80 0 0 0
10/07/2024
19.43
 726 17.34 19.52 17.34 0 0 0
09/07/2024
17.34
 100 17.34 17.34 17.34 0 0 0
08/07/2024
15.44
 101 15.44 15.44 15.44 0 0 0
05/07/2024
14.53
 1,001 14.53 14.53 14.53 0 0 0
04/07/2024
14.26
 141 14.26 14.26 14.26 0 0 0
03/07/2024
15.80
 0 15.80 15.80 15.80 0 0 0
02/07/2024
15.80
 20 15.80 15.80 15.80 0 0 0
01/07/2024
15.80
 200 15.80 15.80 15.80 0 0 0
28/06/2024
15.44
 1,411 15.44 15.89 15.44 0 0 0
27/06/2024
14.62
 1 14.98 14.98 14.98 0 0 0
26/06/2024
14.62
 2,700 16.35 16.35 14.62 0 0 0
25/06/2024
16.35
 0 16.35 16.35 16.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |