CTCP Thuốc thú y Trung ương Navetco (vet)

14.50
0
(0%)
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
(2026-05-18) 		0.10 0.67% 7,600 0 0
14
16.10
14.50
2 tháng
(2026-04-20) 		-0.50 -3.21% 22,300 0 0
14
16.10
14.50
3 tháng
(2026-03-19) 		-1.30 -7.93% 43,400 0 0
14
16.50
14.50
6 tháng
(2025-12-19) 		-1.50 -9.04% 154,700 0 0
14
19
14.50
12 tháng
(2025-06-23) 		-3.50 -18.82% 389,600 0 0
14
21
14.50
24 tháng
(2024-06-27) 		-13.20 -46.64% 1,061,298 0 0
14
30
14.50
36 tháng
(2023-07-03) 		-19.56 -56.44% 2,065,444 -17,100 -0.6
14
62.07
14.50
60 tháng
(2021-07-13) 		-43.25 -74.12% 2,734,926 -13,300 -0.3
14
106.07
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
30.56
 7,709 30.56 30.56 29.56 0 0 0
11/01/2024
30.56
 3,221 31.16 31.16 30.36 0 0 0
10/01/2024
30.66
 4,900 31.46 31.76 30.66 0 0 0
09/01/2024
31.96
 3,700 31.76 32.36 31.76 0 0 0
08/01/2024
32.76
 8,763 33.36 33.36 31.86 0 0 0
05/01/2024
33.36
 8,429 34.55 34.55 32.06 0 0 0
04/01/2024
33.95
 9,421 34.25 34.75 33.26 0 0 0
03/01/2024
32.46
 22,850 30.76 33.85 30.56 0 0 0
02/01/2024
31.36
 11,400 30.16 31.56 30.16 0 0 0
29/12/2023
30.86
 58,600 29.26 32.96 29.46 0 0 0
28/12/2023
29.26
 11,700 29.66 29.66 29.26 0 0 0
27/12/2023
29.66
 10,600 29.66 29.66 28.96 0 0 0
26/12/2023
29.66
 9,200 29.76 29.96 29.16 0 0 0
25/12/2023
29.76
 13,400 29.86 30.86 29.06 0 0 0
22/12/2023
29.86
 3,700 29.66 30.26 29.26 0 0 0
21/12/2023
29.66
 8,400 29.96 31.16 29.06 0 0 0
20/12/2023
29.96
 15,500 31.96 31.96 29.96 0 0 0
19/12/2023
31.96
 11,900 32.96 32.96 31.46 0 7,000 -0.2
18/12/2023
32.96
 3,100 33.95 33.95 32.96 0 800 -0.0
15/12/2023
33.95
 4,800 35.35 35.35 33.95 0 4,200 -0.1
14/12/2023
35.35
 6,700 35.55 35.85 35.25 0 5,000 -0.2
13/12/2023
35.55
 900 35.75 35.75 35.55 0 0 0
12/12/2023
35.75
 2,900 35.85 35.85 35.65 0 0 0
11/12/2023
35.85
 2,000 35.65 36.15 35.75 0 0 0
08/12/2023
35.65
 2,500 35.85 36.85 35.65 0 0 0
07/12/2023
35.85
 2,400 35.95 36.35 35.75 0 0 0
06/12/2023
35.95
 600 35.95 37.15 35.65 0 0 0
05/12/2023
35.95
 4,900 36.75 37.85 35.95 0 0 0
04/12/2023
36.75
 2,400 36.45 37.35 36.25 0 0 0
01/12/2023
36.45
 1,800 36.25 36.45 35.95 0 0 0
30/11/2023
36.25
 1,900 36.65 36.65 36.25 0 0 0
29/11/2023
36.65
 1,000 36.65 36.75 35.95 0 0 0
28/11/2023
36.65
 600 36.45 36.95 36.65 0 0 0
27/11/2023
36.45
 1,100 36.75 36.75 36.45 0 0 0
24/11/2023
36.75
 2,500 36.55 37.25 36.45 0 0 0
23/11/2023
36.55
 2,300 37.55 38.45 36.55 0 0 0
22/11/2023
37.55
 5,900 36.95 37.95 37.05 0 0 0
21/11/2023
36.95
 6,500 37.35 38.45 36.45 0 0 0
17/11/2023
37.35
 1,900 37.45 37.45 36.95 0 0 0
16/11/2023
37.45
 7,600 37.95 38.25 36.95 0 0 0
15/11/2023
37.95
 2,000 37.75 38.45 37.95 0 0 0
14/11/2023
37.75
 2,400 37.95 38.35 37.75 0 0 0
13/11/2023
37.95
 2,700 37.45 38.95 37.95 0 0 0
10/11/2023
37.45
 3,500 37.15 38.95 37.45 0 0 0
09/11/2023
37.15
 3,800 37.95 38.95 37.15 0 0 0
08/11/2023
37.95
 1,900 40.35 40.35 37.95 0 0 0
02/11/2023
40.35
 100 41.74 41.74 40.35 0 0 0
01/11/2023
41.74
 100 39.95 41.74 41.74 0 0 0
30/10/2023
39.95
 100 39.95 39.95 39.95 0 0 0
27/10/2023
39.95
 300 39.95 39.95 39.95 0 0 0
23/10/2023
39.95
 500 39.95 39.95 39.95 0 0 0
20/10/2023
39.95
 2,700 40.15 43.84 39.45 0 0 0
17/10/2023
40.15
 2,500 40.25 40.45 40.15 0 0 0
16/10/2023
40.25
 1,700 39.95 40.45 39.95 0 0 0
13/10/2023
39.95
 300 40.95 40.95 39.95 0 0 0
12/10/2023
40.95
 700 40.35 40.95 40.95 0 0 0
11/10/2023
40.35
 1,400 40.15 40.35 39.95 0 0 0
10/10/2023
40.15
 1,900 40.15 40.15 40.15 0 0 0
09/10/2023
40.15
 600 39.95 40.15 40.15 0 0 0
06/10/2023
39.95
 1,700 40.05 43.84 34.95 0 0 0
05/10/2023
40.05
 1,500 45.94 45.94 40.05 0 0 0
03/10/2023
45.94
 200 43.44 46.84 45.94 0 0 0
02/10/2023
43.44
 1,200 43.44 43.44 43.44 0 0 0
29/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2023
43.44
 1,600 43.54 43.54 42.94 0 0 0
28/09/2023
43.54
 1,900 43.45 44.21 42.97 0 0 0
27/09/2023
43.45
 6,600 42.78 43.73 42.59 0 0 0
26/09/2023
42.78
 5,200 42.97 42.97 42.59 0 0 0
25/09/2023
42.97
 6,500 42.97 44.21 42.78 0 0 0
22/09/2023
42.97
 7,700 42.97 43.45 42.49 0 0 0
21/09/2023
42.97
 9,300 44.88 44.88 42.97 0 0 0
20/09/2023
44.88
 6,800 44.69 45.74 43.45 0 0 0
19/09/2023
44.69
 11,200 44.88 44.97 44.40 0 0 0
18/09/2023
44.88
 4,000 44.78 46.31 44.59 0 0 0
15/09/2023
44.78
 1,700 44.31 45.17 44.69 0 0 0
14/09/2023
44.31
 7,400 45.55 45.55 43.64 0 0 0
13/09/2023
45.55
 5,400 45.55 45.83 43.64 0 0 0
12/09/2023
45.55
 1,500 46.22 46.22 43.64 0 0 0
11/09/2023
46.22
 6,300 45.26 46.31 42.97 0 0 0
08/09/2023
45.26
 7,500 44.88 48.70 43.45 0 0 0
07/09/2023
44.88
 4,300 44.69 45.07 42.97 0 0 0
06/09/2023
44.69
 3,900 44.40 45.74 43.16 0 0 0
05/09/2023
44.40
 5,400 45.17 45.17 42.97 0 0 0
31/08/2023
45.17
 1,000 44.78 45.64 43.26 0 0 0
30/08/2023
44.78
 2,400 45.36 46.22 42.59 0 0 0
29/08/2023
45.36
 2,400 44.69 46.79 43.45 0 0 0
28/08/2023
44.69
 1,600 44.78 45.07 42.68 0 0 0
25/08/2023
44.78
 1,300 45.36 45.36 42.97 0 0 0
24/08/2023
45.36
 100 45.45 45.45 45.36 0 0 0
23/08/2023
45.45
 700 45.45 45.45 43.35 0 0 0
22/08/2023
45.45
 3,300 45.64 45.64 42.01 0 0 0
21/08/2023
45.64
 300 42.97 45.64 45.55 0 0 0
18/08/2023
42.97
 4,700 48.51 48.51 42.97 0 0 0
17/08/2023
48.51
 1,300 48.60 48.70 46.98 0 0 0
16/08/2023
48.60
 7,600 51.18 51.18 47.36 0 0 0
15/08/2023
51.18
 9,300 51.56 51.75 48.89 0 0 0
14/08/2023
51.56
 5,600 51.47 52.33 50.32 0 0 0
11/08/2023
51.47
 2,000 51.56 51.85 47.84 0 0 0
10/08/2023
51.56
 2,100 52.42 52.42 50.13 0 0 0
09/08/2023
52.42
 6,500 52.14 52.61 50.23 0 0 0
08/08/2023
52.14
 5,000 54.43 54.43 49.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |