CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

2.89
0.01
(0.35%)
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
(2026-09-08) 		-0.02 -0.69% 3,119,300 0 0
2.69
2.90
2.89
2 tháng
(2026-08-10) 		-0.20 -6.49% 7,676,800 0 0
2.69
3.20
2.89
3 tháng
(2026-07-10) 		-0.14 -4.64% 19,800,600 0 0
2.69
3.45
2.89
6 tháng
(2026-04-13) 		-0.05 -1.71% 30,353,200 0 0
2.69
3.45
2.89
12 tháng
(2025-10-13) 		-0.57 -16.52% 63,240,400 0 0
2.57
3.68
2.89
24 tháng
(2024-10-18) 		-1.09 -27.46% 142,026,400 0 0
2.57
5.07
2.89
36 tháng
(2023-10-24) 		-2.69 -48.29% 256,279,500 0 0
2.57
6.44
2.89
60 tháng
(2021-11-03) 		-17.58 -85.92% 867,349,100 -400 -0.1
2.57
29.12
2.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
26.42
 895,200 25.76 27.47 25.67 0 0 0
31/12/2021
26.04
 1,319,300 26.47 26.80 25.67 0 0 0
30/12/2021
26.52
 1,902,300 26.52 27.28 25.95 0 0 0
29/12/2021
26.94
 1,538,200 28.70 28.70 26.94 0 0 0
28/12/2021
28.70
 1,873,100 27.94 29.83 27.80 0 0 0
27/12/2021
28.41
 1,475,500 28.84 29.64 27.28 0 0 0
24/12/2021
28.84
 1,674,000 29.17 29.17 28.18 0 0 0
23/12/2021
28.32
 3,470,700 27.09 28.32 26.04 0 0 0
22/12/2021
27.09
 1,450,900 27.94 27.94 26.52 0 0 0
21/12/2021
27.18
 2,480,400 25.67 27.47 25.57 0 0 0
20/12/2021
26.04
 1,077,900 26.33 26.38 25.57 0 0 0
17/12/2021
26.28
 1,383,900 26.19 26.76 25.57 0 0 0
16/12/2021
26.19
 1,543,400 25.00 26.61 25.00 0 0 0
15/12/2021
25.57
 1,290,400 25.90 25.90 24.96 0 0 0
14/12/2021
25.19
 2,368,300 23.58 25.19 23.58 0 0 0
13/12/2021
23.58
 686,500 22.54 23.87 22.45 0 0 0
10/12/2021
22.54
 478,300 22.97 23.06 22.26 0 0 0
09/12/2021
22.92
 900,300 21.69 23.01 21.31 0 0 0
08/12/2021
21.69
 635,500 22.35 22.35 21.59 0 0 0
07/12/2021
22.35
 918,400 22.21 23.01 21.31 0 0 0
06/12/2021
22.11
 1,380,200 23.58 23.77 22.11 0 0 0
03/12/2021
23.77
 1,163,400 24.86 24.91 23.68 0 0 0
02/12/2021
24.81
 715,000 25.38 25.38 24.62 0 0 0
01/12/2021
25.05
 925,300 24.81 25.33 24.43 0 0 0
30/11/2021
25.10
 975,900 26.04 26.04 24.62 0 0 0
29/11/2021
24.67
 871,300 24.06 25.38 24.06 0 0 0
26/11/2021
25.38
 1,172,900 25.95 26.04 24.96 0 0 0
25/11/2021
25.33
 1,311,300 23.49 25.33 23.11 0 0 0
24/11/2021
23.68
 1,039,200 24.91 25.10 23.58 0 0 0
23/11/2021
25.10
 2,723,600 23.20 25.10 23.16 0 0 0
22/11/2021
24.86
 2,613,800 26.42 26.42 24.86 0 0 0
19/11/2021
26.71
 3,092,300 27.47 27.47 25.76 0 0 0
18/11/2021
27.65
 2,229,300 26.85 27.94 26.33 0 0 0
17/11/2021
26.85
 1,460,000 27.37 27.47 26.80 0 0 0
16/11/2021
27.56
 2,055,000 27.18 28.13 26.52 0 0 0
15/11/2021
27.04
 3,387,200 25.10 27.04 25.10 0 0 0
12/11/2021
25.29
 3,381,300 26.71 26.71 25.10 0 0 0
11/11/2021
26.76
 2,569,800 26.99 27.47 26.23 0 0 0
10/11/2021
26.71
 2,505,900 25.10 27.09 24.81 0 0 0
09/11/2021
25.76
 3,648,300 26.33 26.33 24.91 0 0 0
08/11/2021
24.62
 2,345,400 24.15 24.62 23.68 0 0 0
05/11/2021
23.01
 3,511,000 21.50 23.01 20.84 0 0 0
04/11/2021
21.55
 2,054,900 20.84 21.78 20.69 0 0 0
03/11/2021
20.46
 5,087,800 21.83 21.83 20.46 0 0 0
02/11/2021
20.41
 3,330,700 19.08 20.41 18.89 0 0 0
01/11/2021
19.08
 1,545,100 19.13 19.42 18.89 0 0 0
29/10/2021
18.99
 1,746,300 19.42 19.42 18.85 0 0 0
28/10/2021
19.51
 1,337,300 19.42 19.89 19.42 0 0 0
27/10/2021
19.42
 1,977,900 18.75 19.46 18.70 0 0 0
26/10/2021
18.66
 991,600 18.52 18.66 18.18 0 0 0
25/10/2021
18.47
 1,018,400 17.99 18.47 17.99 0 0 0
22/10/2021
18.18
 819,000 18.28 18.56 17.99 0 0 0
21/10/2021
18.42
 672,000 17.99 18.94 17.99 0 0 0
20/10/2021
18.28
 1,799,200 18.52 18.52 17.81 0 0 0
19/10/2021
18.52
 1,222,400 18.85 18.94 18.28 0 0 0
18/10/2021
18.85
 1,201,000 19.27 19.70 18.85 0 0 0
15/10/2021
19.60
 850,100 19.70 19.79 19.23 0 0 0
14/10/2021
19.60
 780,400 19.42 19.89 19.27 0 0 0
13/10/2021
19.23
 848,000 18.99 19.42 18.85 0 0 0
12/10/2021
18.94
 726,000 18.99 19.18 18.47 0 0 0
11/10/2021
18.85
 1,026,800 19.46 19.46 18.61 0 0 0
08/10/2021
19.46
 1,263,900 19.70 20.65 19.23 0 0 0
07/10/2021
19.46
 1,601,100 18.18 19.46 17.95 0 0 0
06/10/2021
18.23
 944,700 17.99 18.37 17.81 0 0 0
05/10/2021
17.85
 1,460,100 18.75 18.75 17.81 0 0 0
04/10/2021
18.66
 1,432,300 18.56 19.37 17.52 0 0 0
01/10/2021
18.61
 1,462,900 19.89 19.89 18.47 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2021
19.84
 897,600 19.42 20.60 19.42 0 0 0
29/09/2021
19.32
 2,158,200 19.32 20.43 19.32 0 0 0
28/09/2021
20.75
 1,192,000 21.26 21.72 20.75 0 0 0
27/09/2021
22.28
 2,213,300 21.72 22.74 21.26 0 0 0
24/09/2021
21.26
 2,431,500 20.06 21.26 18.86 0 0 0
23/09/2021
19.88
 1,732,100 19.88 19.88 19.41 0 0 0
22/09/2021
18.58
 761,300 17.66 18.58 17.66 0 0 0
21/09/2021
17.38
 1,050,800 17.66 17.66 17.01 0 0 0
20/09/2021
17.93
 847,600 18.58 18.58 17.56 0 0 0
17/09/2021
18.58
 464,600 18.49 18.67 18.30 0 0 0
16/09/2021
18.30
 535,300 18.72 18.72 18.21 0 0 0
15/09/2021
18.72
 571,600 18.86 18.86 18.40 0 0 0
14/09/2021
18.49
 632,000 18.03 18.95 17.93 0 0 0
13/09/2021
18.30
 663,300 17.75 18.77 17.38 0 0 0
10/09/2021
17.75
 599,700 17.93 17.93 17.29 0 0 0
09/09/2021
17.75
 460,400 17.56 18.21 17.56 0 0 0
08/09/2021
17.93
 307,700 18.12 18.12 16.92 0 0 0
07/09/2021
18.12
 380,600 18.40 18.40 17.93 0 0 0
06/09/2021
18.26
 557,800 18.53 18.53 18.03 0 0 0
01/09/2021
18.53
 417,500 18.49 18.58 17.93 0 0 0
31/08/2021
18.30
 568,000 18.44 18.72 18.21 0 0 0
30/08/2021
18.72
 797,500 19.55 19.55 18.49 0 0 0
27/08/2021
19.32
 358,800 19.41 19.41 18.21 0 0 0
26/08/2021
19.14
 312,600 18.90 19.41 18.44 0 0 0
25/08/2021
18.44
 325,300 18.07 18.49 17.93 0 0 0
24/08/2021
18.07
 436,200 18.12 18.44 17.66 0 0 0
23/08/2021
17.56
 370,200 18.30 18.30 17.43 0 0 0
20/08/2021
18.49
 724,500 19.04 19.60 18.26 0 0 0
19/08/2021
19.60
 364,500 19.69 19.97 19.23 0 0 0
18/08/2021
20.11
 370,100 20.43 20.52 19.78 0 0 0
17/08/2021
20.34
 281,200 21.22 21.22 20.01 0 0 0
16/08/2021
20.52
 530,400 20.06 20.71 20.06 0 0 0
13/08/2021
20.01
 356,500 19.97 20.01 19.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc