CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

4.60
0.10
(2.22%)
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
(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)
17/08/2020
8.58
 117,270 8.50 8.84 8.36 0 0 0
14/08/2020
8.50
 262,930 8.39 8.58 8.25 0 0 0
13/08/2020
8.39
 123,800 8.28 8.43 8.21 0 0 0
12/08/2020
8.28
 85,000 8.28 8.28 8.14 0 0 0
11/08/2020
8.28
 108,860 8.36 8.36 8.14 0 0 0
10/08/2020
8.36
 154,920 8.50 8.58 8.14 0 0 0
07/08/2020
8.50
 87,040 8.69 8.69 8.25 0 0 0
06/08/2020
8.69
 200,510 8.28 8.84 8.28 0 0 0
05/08/2020
8.28
 132,770 8.28 8.32 8.10 0 0 0
04/08/2020
8.28
 203,470 8.21 8.36 7.99 0 0 0
03/08/2020
8.21
 143,440 8.14 8.28 7.99 0 0 0
31/07/2020
8.14
 112,960 8.10 8.14 7.84 0 0 0
30/07/2020
8.10
 56,650 8.06 8.14 7.91 0 0 0
29/07/2020
8.06
 72,550 8.50 8.50 7.91 0 0 0
28/07/2020
8.50
 117,980 8.14 8.69 7.77 0 0 0
27/07/2020
8.14
 103,310 8.73 8.80 8.14 0 0 0
24/07/2020
8.73
 98,510 8.95 8.99 8.36 0 0 0
23/07/2020
8.95
 65,230 8.95 8.95 8.73 0 0 0
22/07/2020
8.95
 153,780 8.87 9.02 8.80 0 0 0
21/07/2020
8.87
 95,220 8.87 9.02 8.73 0 0 0
20/07/2020
8.87
 159,930 9.06 9.32 8.73 0 0 0
17/07/2020
9.06
 98,820 9.06 9.24 8.87 0 0 0
16/07/2020
9.06
 125,640 9.10 9.13 8.87 0 0 0
15/07/2020
9.10
 209,530 9.02 9.17 8.73 0 0 0
14/07/2020
9.02
 174,910 8.87 9.02 8.69 0 0 0
13/07/2020
8.87
 79,870 8.80 8.95 8.73 0 0 0
10/07/2020
8.80
 135,340 9.02 9.10 8.73 0 0 0
09/07/2020
9.02
 137,190 8.95 9.10 8.76 0 0 0
08/07/2020
8.95
 73,900 9.21 9.21 8.76 0 0 0
07/07/2020
9.21
 125,020 9.17 9.36 8.87 0 0 0
06/07/2020
9.17
 157,990 9.10 9.43 8.65 0 0 0
03/07/2020
9.10
 121,590 9.02 9.10 8.65 0 0 0
02/07/2020
9.02
 103,960 8.58 9.10 7.99 0 0 0
01/07/2020
8.58
 199,170 8.32 8.87 7.77 100 300 -0.0
30/06/2020
8.32
 187,560 8.91 8.91 8.32 200 2,100 -0.0
29/06/2020
8.91
 91,770 9.58 9.58 8.91 0 2,000 -0.0
26/06/2020
9.58
 178,470 10.28 10.28 9.58 0 0 0
25/06/2020
10.28
 506,250 9.84 10.50 9.84 1,070 0 0.0
24/06/2020
9.84
 154,300 9.21 9.84 9.39 0 1,000 -0.0
23/06/2020
9.21
 267,450 8.62 9.21 8.43 3,030 0 0.0
22/06/2020
8.62
 256,190 8.50 8.62 8.25 0 0 0
19/06/2020
8.50
 229,110 8.43 8.50 8.14 3,000 0 0.0
18/06/2020
8.43
 157,970 8.54 8.58 8.10 350 0 0.0
17/06/2020
8.54
 194,510 8.50 8.58 8.06 0 0 0
16/06/2020
8.50
 257,220 8.54 8.54 7.99 10 0 0.0
15/06/2020
8.54
 253,110 9.17 9.17 8.54 10 0 0.0
12/06/2020
9.17
 230,700 9.84 9.84 9.17 110 2,000 -0.0
11/06/2020
9.84
 164,310 10.32 10.32 9.84 10 0 0.0
10/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/06/2020
10.32
 275,930 10.32 10.43 9.98 100 0 0.0
09/06/2020
10.32
 138,840 10.28 10.32 10.07 0 0 0
08/06/2020
10.28
 160,820 10.25 10.28 10.03 0 0 0
05/06/2020
10.25
 128,550 10.21 10.25 10.00 0 0 0
04/06/2020
10.21
 142,300 10.14 10.35 9.96 10 0 0.0
03/06/2020
10.14
 136,950 10.07 10.14 10.00 0 0 0
02/06/2020
10.07
 100,240 10.03 10.17 9.85 0 0 0
01/06/2020
10.03
 234,490 10.00 10.03 9.82 0 0 0
29/05/2020
10.00
 113,420 9.92 10.00 9.71 0 0 0
28/05/2020
9.92
 103,110 9.89 9.96 9.64 60 0 0.0
27/05/2020
9.89
 111,050 10.17 10.17 9.85 1,000 3,960 -0.0
26/05/2020
10.17
 158,340 10.14 10.17 9.89 100 2,950 -0.0
25/05/2020
10.14
 156,330 10.14 10.21 9.92 0 2,520 -0.0
22/05/2020
10.14
 227,050 10.00 10.14 9.82 0 0 0
21/05/2020
10.00
 222,900 9.89 10.07 9.85 0 0 0
20/05/2020
9.89
 227,880 10.35 10.42 9.89 0 1,850 -0.0
19/05/2020
10.35
 227,310 10.28 10.50 10.25 500 0 0.0
18/05/2020
10.28
 130,190 10.50 10.57 10.14 1,000 0 0.0
15/05/2020
10.50
 254,320 10.39 10.71 10.28 200 0 0.0
14/05/2020
10.39
 203,350 10.71 10.71 10.28 0 0 0
13/05/2020
10.71
 169,550 11.03 11.03 10.50 1,000 0 0.0
12/05/2020
11.03
 158,790 10.64 11.03 10.71 0 0 0
11/05/2020
10.64
 230,270 10.92 11.07 10.35 0 0 0
08/05/2020
10.92
 299,560 10.92 10.92 10.35 0 0 0
07/05/2020
10.92
 109,900 11.35 11.42 10.71 0 0 0
06/05/2020
11.35
 150,420 10.64 11.35 10.32 0 1,500 -0.0
05/05/2020
10.64
 347,130 11.07 11.42 10.32 0 0 0
04/05/2020
11.07
 50,130 11.89 11.89 11.07 0 0 0
29/04/2020
11.89
 141,340 12.78 12.78 11.89 0 0 0
28/04/2020
12.78
 185,300 13.71 13.71 12.78 0 0 0
27/04/2020
13.71
 349,260 13.17 14.06 12.92 0 2,220 -0.0
24/04/2020
13.17
 493,220 12.32 13.17 11.46 0 100 -0.0
23/04/2020
12.32
 5,730 13.21 13.21 12.32 0 0 0
22/04/2020
13.21
 5,910 14.17 14.17 13.21 0 0 0
21/04/2020
14.17
 480 15.21 15.21 14.17 0 0 0
20/04/2020
15.21
 2,090 16.35 16.35 15.21 0 0 0
17/04/2020
16.35
 5,300 17.56 17.56 16.35 0 0 0
16/04/2020
17.56
 1,810 18.88 18.88 17.56 0 0 0
15/04/2020
18.88
 2,760 20.28 20.28 18.88 0 0 0
14/04/2020
20.28
 2,390 21.78 21.78 20.28 0 0 0
13/04/2020
21.78
 23,580 23.38 23.38 21.78 0 0 0
10/04/2020
23.38
 311,640 25.13 26.88 23.38 3,100 0 0.1
09/04/2020
25.13
 65,630 23.49 25.13 25.13 0 0 0
08/04/2020
23.49
 89,030 21.95 23.49 23.49 0 0 0
07/04/2020
21.95
 67,880 20.53 21.95 21.95 0 0 0
06/04/2020
20.53
 98,590 19.21 20.53 20.53 0 0 0
03/04/2020
19.21
 108,670 17.96 19.21 19.21 0 0 0
01/04/2020
17.96
 99,250 16.81 17.96 17.96 0 0 0
31/03/2020
16.81
 211,060 15.74 16.81 16.74 0 0 0
30/03/2020
15.74
 96,540 14.74 15.74 15.74 0 0 0
27/03/2020
14.74
 91,940 13.78 14.74 14.74 0 0 0
26/03/2020
13.78
 198,820 12.89 13.78 13.71 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |