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)
21/10/2020
9.80
 120,340 9.80 9.85 9.66 0 0 0
20/10/2020
9.71
 168,920 9.24 9.89 9.24 0 0 0
19/10/2020
9.61
 230,180 9.94 9.94 9.34 0 0 0
16/10/2020
9.89
 263,540 9.98 10.17 9.80 0 0 0
15/10/2020
10.26
 159,460 10.31 10.31 9.98 0 0 0
14/10/2020
10.35
 169,700 10.35 10.35 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 10.45 10.45 10.21 0 0 0
09/10/2020
10.49
 194,390 10.54 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 10.63 10.63 10.35 0 0 0
02/10/2020
10.58
 235,760 10.54 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 10.58 10.68 10.17 0 0 0
29/09/2020
10.63
 362,360 11.23 11.28 10.45 0 0 0
28/09/2020
11.19
 198,560 11.32 11.56 10.91 0 0 0
25/09/2020
11.19
 251,240 11.14 11.56 11.00 0 0 0
24/09/2020
11.09
 512,530 11.00 11.37 10.91 0 0 0
23/09/2020
10.91
 516,360 10.40 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 10.45 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 10.58 10.72 10.40 0 0 0
15/09/2020
10.68
 335,900 10.72 10.72 10.35 0 0 0
14/09/2020
10.63
 348,580 10.68 10.82 10.40 0 0 0
11/09/2020
10.58
 352,990 10.49 10.72 10.40 0 0 0
10/09/2020
10.54
 518,310 10.35 10.63 10.26 0 0 0
09/09/2020
10.31
 217,480 10.35 10.35 10.08 0 0 0
08/09/2020
10.40
 234,810 10.26 10.45 10.17 0 0 0
07/09/2020
10.35
 417,470 10.35 10.72 10.12 0 0 0
04/09/2020
10.72
 239,510 10.82 10.82 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 10.54 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 10.43 10.43 10.09 0 0 0
28/08/2020
10.35
 511,070 10.09 10.46 9.95 0 0 0
27/08/2020
9.95
 382,210 9.69 10.13 9.54 0 0 0
26/08/2020
9.76
 485,120 9.98 10.13 9.61 0 0 0
25/08/2020
10.06
 455,890 10.02 10.06 9.76 0 0 0
24/08/2020
9.43
 300,820 9.24 9.43 9.24 0 0 0
21/08/2020
8.84
 507,870 8.58 8.84 8.43 0 0 0
20/08/2020
8.43
 182,360 8.36 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 8.50 8.62 8.47 0 0 0
17/08/2020
8.58
 117,270 8.58 8.84 8.36 0 0 0
14/08/2020
8.50
 262,930 8.43 8.58 8.25 0 0 0
13/08/2020
8.39
 123,800 8.25 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 8.58 8.58 8.14 0 0 0
07/08/2020
8.50
 87,040 8.65 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 8.02 8.14 7.91 0 0 0
29/07/2020
8.06
 72,550 8.14 8.43 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 8.17 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 8.87 8.95 8.73 0 0 0
22/07/2020
8.95
 153,780 8.95 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 8.87 9.32 8.73 0 0 0
17/07/2020
9.06
 98,820 9.02 9.24 8.87 0 0 0
16/07/2020
9.06
 125,640 9.13 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 8.87 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 8.87 9.10 8.65 0 0 0
02/07/2020
9.02
 103,960 8.65 9.10 7.99 0 0 0
01/07/2020
8.58
 199,170 7.77 8.87 7.77 100 300 0.0
30/06/2020
8.32
 187,560 8.36 8.76 8.32 200 2,100 0.0
29/06/2020
8.91
 91,770 8.95 9.24 8.91 0 2,000 0
26/06/2020
9.58
 178,470 9.98 10.28 9.58 0 0 0
25/06/2020
10.28
 506,250 10.50 10.50 9.84 1,070 0 0.0
24/06/2020
9.84
 154,300 9.84 9.84 9.39 0 1,000 0.0
23/06/2020
9.21
 267,450 8.43 9.21 8.43 3,030 0 0.0
22/06/2020
8.62
 256,190 8.43 8.62 8.25 0 0 0
19/06/2020
8.50
 229,110 8.36 8.50 8.14 3,000 0 0.0
18/06/2020
8.43
 157,970 8.43 8.58 8.10 350 0 0.0
16/06/2020
8.50
 257,220 8.06 8.54 7.99 10 0 0.0
15/06/2020
8.54
 253,110 8.99 8.99 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 10.35 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 10.21 10.28 10.03 0 0 0
05/06/2020
10.25
 128,550 10.03 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 10.14 10.14 10.00 0 0 0
02/06/2020
10.07
 100,240 10.03 10.17 9.85 0 0 0

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