CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

4.60
0.10
(2.22%)

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
(2024-12-09)
0.01 0.22% 16,307,000 0 0
4.50
5.07
4.60
2 tháng
(2024-11-11)
0.77 20.10% 20,776,100 0 0
3.79
5.07
4.60
3 tháng
(2024-10-10)
0.48 11.65% 24,937,100 0 0
3.60
5.07
4.60
6 tháng
(2024-07-12)
-0.56 -10.85% 38,709,300 0 0
3.60
5.16
4.60
12 tháng
(2024-01-15)
-1.35 -22.69% 91,255,900 0 0
3.60
6.14
4.60
24 tháng
(2023-01-19)
-1.20 -20.69% 442,527,900 -100 -0.1
3.60
8.78
4.60
36 tháng
(2022-01-24)
-16.24 -77.92% 646,453,600 -400 -0.1
3.60
25.38
4.60
60 tháng
(2020-03-18)
-4.65 -50.25% 871,307,540 190 0.1
3.60
70.07
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2021
19.88
153,200 19.69 20.34 19.18 0 0 0
05/01/2021
19.69
159,100 19.00 19.74 18.77 0 0 0
04/01/2021
19.00
205,200 18.86 19.41 18.67 0 0 0
31/12/2020
18.86
274,700 18.58 19.88 18.49 0 0 0
30/12/2020
18.58
179,860 18.49 19.14 18.03 0 0 0
29/12/2020
18.49
180,710 18.21 18.90 17.98 0 0 0
28/12/2020
18.21
250,900 17.56 18.67 17.56 0 0 0
25/12/2020
17.56
276,880 17.24 17.56 16.92 0 0 0
24/12/2020
17.24
123,720 17.10 17.56 16.64 0 0 0
23/12/2020
17.10
217,810 16.87 17.56 16.92 0 0 0
22/12/2020
16.87
180,910 16.96 17.01 16.64 0 0 0
21/12/2020
16.96
255,850 16.92 16.96 16.18 0 0 0
18/12/2020
16.92
266,190 16.82 17.10 16.18 0 0 0
17/12/2020
16.82
320,120 16.36 16.96 15.44 0 0 0
16/12/2020
16.36
289,350 16.64 17.24 15.85 0 0 0
15/12/2020
16.64
386,520 16.18 16.92 15.53 0 0 0
14/12/2020
16.18
365,170 15.25 16.27 15.16 0 0 0
11/12/2020
15.25
252,490 15.07 15.48 14.37 0 0 0
10/12/2020
15.07
369,680 15.48 15.72 14.61 0 0 0
09/12/2020
15.48
265,890 14.79 15.81 14.79 0 0 0
08/12/2020
14.79
210,860 15.11 15.35 14.24 0 70 -0.0
07/12/2020
15.11
222,330 15.11 15.99 14.84 0 0 0
04/12/2020
15.11
246,130 14.14 15.11 14.56 0 0 0
03/12/2020
14.14
245,530 13.22 14.14 13.31 0 0 0
02/12/2020
13.22
316,120 12.39 13.22 12.53 0 0 0
01/12/2020
12.39
336,300 12.29 12.39 11.93 0 0 0
30/11/2020
12.29
429,110 12.11 12.39 11.79 0 0 0
27/11/2020
12.11
278,740 11.97 12.48 11.65 0 0 0
26/11/2020
11.97
275,970 11.79 12.20 11.46 0 0 0
25/11/2020
11.79
500,390 11.14 11.88 11.56 0 0 0
24/11/2020
11.14
460,070 10.45 11.14 10.35 0 0 0
23/11/2020
10.45
43,610 10.45 10.45 10.31 0 0 0
20/11/2020
10.45
114,920 10.45 10.49 10.31 0 0 0
19/11/2020
10.45
123,910 10.45 10.45 10.35 0 0 0
18/11/2020
10.45
220,550 10.45 10.45 10.31 0 0 0
17/11/2020
10.45
133,650 10.45 10.49 10.35 0 0 0
16/11/2020
10.45
181,750 10.49 10.54 10.26 0 0 0
13/11/2020
10.49
122,950 10.54 10.58 10.35 0 0 0
12/11/2020
10.54
150,280 10.35 10.63 10.26 0 0 0
11/11/2020
10.35
283,270 10.17 10.63 10.08 0 0 0
10/11/2020
10.17
406,260 9.89 10.17 9.75 0 0 0
09/11/2020
9.89
255,120 9.89 9.98 9.80 0 0 0
06/11/2020
9.89
257,950 9.75 10.17 9.75 0 0 0
05/11/2020
9.75
90,510 9.75 9.80 9.66 0 0 0
04/11/2020
9.75
85,060 9.75 9.80 9.71 0 0 0
03/11/2020
9.75
76,370 9.80 9.85 9.66 0 0 0
02/11/2020
9.80
49,890 9.85 9.85 9.66 0 0 0
30/10/2020
9.85
52,390 9.85 9.85 9.66 0 0 0
29/10/2020
9.85
78,430 9.85 9.85 9.61 0 0 0
28/10/2020
9.85
120,210 9.89 9.89 9.66 0 0 0
27/10/2020
9.89
121,090 9.98 10.17 9.61 0 0 0
26/10/2020
9.98
91,490 9.94 10.08 9.89 0 0 0
23/10/2020
9.94
107,860 9.89 9.98 9.85 0 0 0
22/10/2020
9.89
255,650 9.80 9.89 9.71 0 0 0
21/10/2020
9.80
120,340 9.71 9.85 9.66 0 0 0
20/10/2020
9.71
168,920 9.61 9.89 9.24 0 0 0
19/10/2020
9.61
230,180 9.89 9.94 9.34 0 0 0
16/10/2020
9.89
263,540 10.26 10.26 9.80 0 0 0
15/10/2020
10.26
159,460 10.35 10.35 9.98 0 0 0
14/10/2020
10.35
169,700 10.40 10.40 10.12 0 0 0
13/10/2020
10.40
168,390 10.45 10.45 10.17 0 0 0
12/10/2020
10.45
171,800 10.49 10.49 10.21 0 0 0
09/10/2020
10.49
194,390 10.49 10.58 10.31 0 0 0
08/10/2020
10.49
200,300 10.54 10.54 10.31 0 0 0
07/10/2020
10.54
293,200 10.54 10.54 10.35 0 0 0
06/10/2020
10.54
144,000 10.54 10.58 10.35 0 0 0
05/10/2020
10.54
203,840 10.58 10.63 10.35 0 0 0
02/10/2020
10.58
235,760 10.63 10.63 10.35 0 0 0
01/10/2020
10.63
136,150 10.68 10.68 10.26 0 0 0
30/09/2020
10.68
213,040 10.63 10.68 10.17 0 0 0
29/09/2020
10.63
362,360 11.19 11.28 10.45 0 0 0
28/09/2020
11.19
198,560 11.19 11.56 10.91 0 0 0
25/09/2020
11.19
251,240 11.09 11.56 11.00 0 0 0
24/09/2020
11.09
512,530 10.91 11.37 10.91 0 0 0
23/09/2020
10.91
516,360 10.45 11.09 10.26 0 0 0
22/09/2020
10.45
256,180 10.45 10.45 10.21 0 0 0
21/09/2020
10.45
290,930 10.49 10.49 10.17 0 0 0
18/09/2020
10.49
251,200 10.63 10.63 10.26 0 0 0
17/09/2020
10.63
298,620 10.63 10.86 10.40 0 0 0
16/09/2020
10.63
230,750 10.68 10.72 10.40 0 0 0
15/09/2020
10.68
335,900 10.63 10.72 10.35 0 0 0
14/09/2020
10.63
348,580 10.58 10.82 10.40 0 0 0
11/09/2020
10.58
352,990 10.54 10.72 10.40 0 0 0
10/09/2020
10.54
518,310 10.31 10.63 10.26 0 0 0
09/09/2020
10.31
217,480 10.40 10.40 10.08 0 0 0
08/09/2020
10.40
234,810 10.35 10.45 10.17 0 0 0
07/09/2020
10.35
417,470 10.72 10.72 10.12 0 0 0
04/09/2020
10.72
239,510 10.91 10.91 10.45 0 0 0
03/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
03/09/2020
10.91
285,580 10.21 10.91 10.54 0 0 0
01/09/2020
10.21
330,500 10.21 10.21 10.02 0 0 0
31/08/2020
10.21
371,870 10.35 10.43 10.09 0 0 0
28/08/2020
10.35
511,070 9.95 10.46 9.95 0 0 0
27/08/2020
9.95
382,210 9.76 10.13 9.54 0 0 0
26/08/2020
9.76
485,120 10.06 10.13 9.61 0 0 0
25/08/2020
10.06
455,890 9.43 10.06 9.76 0 0 0
24/08/2020
9.43
300,820 8.84 9.43 9.24 0 0 0
21/08/2020
8.84
507,870 8.43 8.84 8.43 0 0 0
20/08/2020
8.43
182,360 8.43 8.58 8.32 0 0 0
19/08/2020
8.43
221,790 8.58 8.65 8.28 0 0 0
18/08/2020
8.58
80,550 8.58 8.62 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |