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)
27/10/2023
5.23
 560,400 5.20 5.34 5.11 0 0 0
26/10/2023
5.20
 1,972,800 5.59 5.59 5.20 0 0 0
25/10/2023
5.59
 1,057,500 5.57 5.71 5.57 0 0 0
24/10/2023
5.57
 580,300 5.57 5.59 5.50 0 0 0
23/10/2023
5.57
 571,800 5.67 5.70 5.50 0 0 0
20/10/2023
5.67
 1,563,700 5.53 5.68 5.36 0 0 0
19/10/2023
5.53
 948,100 5.66 5.72 5.46 0 0 0
18/10/2023
5.66
 2,815,600 6.08 6.12 5.66 0 0 0
17/10/2023
6.08
 729,400 6.20 6.27 6.08 0 0 0
16/10/2023
6.20
 1,187,800 6.40 6.49 6.20 0 0 0
13/10/2023
6.40
 804,600 6.45 6.45 6.21 0 0 0
12/10/2023
6.45
 1,783,500 6.50 6.59 6.43 0 0 0
11/10/2023
6.50
 828,300 6.64 6.64 6.45 0 0 0
10/10/2023
6.64
 945,400 6.50 6.65 6.52 0 0 0
09/10/2023
6.50
 439,500 6.40 6.60 6.37 0 0 0
06/10/2023
6.40
 364,000 6.39 6.42 6.30 0 0 0
05/10/2023
6.39
 417,600 6.50 6.51 6.39 0 0 0
04/10/2023
6.50
 599,600 6.37 6.54 6.11 0 0 0
03/10/2023
6.37
 1,094,200 6.84 6.84 6.37 0 0 0
02/10/2023
6.84
 1,016,300 6.63 7.05 6.67 0 0 0
29/09/2023
6.63
 1,311,100 6.20 6.63 6.23 0 0 0
28/09/2023
6.20
 632,600 6.19 6.31 6.18 0 0 0
27/09/2023
6.19
 1,431,700 6.29 6.29 6 0 0 0
26/09/2023
6.29
 1,400,900 6.57 6.59 6.29 0 0 0
25/09/2023
6.57
 1,158,300 7.06 7.10 6.57 0 0 0
22/09/2023
7.06
 1,951,400 7.35 7.35 6.98 0 0 0
21/09/2023
7.35
 978,000 7.37 7.50 7.30 0 0 0
20/09/2023
7.37
 517,100 7.20 7.37 7.25 0 0 0
19/09/2023
7.20
 750,600 7.10 7.30 7.07 0 0 0
18/09/2023
7.10
 1,084,800 7.28 7.28 7.08 0 0 0
15/09/2023
7.28
 896,400 7.25 7.34 7.22 0 0 0
14/09/2023
7.25
 1,602,100 7.54 7.54 7.25 0 0 0
13/09/2023
7.54
 1,146,000 7.67 7.80 7.54 0 0 0
12/09/2023
7.67
 1,286,500 7.65 7.69 7.50 0 0 0
11/09/2023
7.65
 1,828,900 7.97 8.05 7.63 0 0 0
08/09/2023
7.97
 3,143,500 7.70 8.08 7.80 0 0 0
07/09/2023
7.70
 1,853,600 7.57 7.77 7.60 0 0 0
06/09/2023
7.57
 1,496,700 7.62 7.62 7.41 0 0 0
05/09/2023
7.62
 1,413,300 7.43 7.72 7.50 0 0 0
31/08/2023
7.43
 1,406,800 7.35 7.49 7.33 0 0 0
30/08/2023
7.35
 929,000 7.34 7.44 7.30 0 0 0
29/08/2023
7.34
 1,029,100 7.23 7.51 7.30 0 0 0
28/08/2023
7.23
 1,454,400 7.17 7.35 7.13 0 0 0
25/08/2023
7.17
 1,770,300 7.28 7.39 7.16 0 0 0
24/08/2023
7.28
 1,100,900 7.17 7.34 7.08 0 0 0
23/08/2023
7.17
 861,300 7.26 7.35 7.14 0 0 0
22/08/2023
7.26
 2,083,700 7.02 7.27 6.95 0 0 0
21/08/2023
7.02
 2,296,300 7.40 7.40 6.90 0 0 0
18/08/2023
7.40
 4,241,600 7.95 7.95 7.40 0 0 0
17/08/2023
7.95
 3,034,000 8.26 8.29 7.95 0 0 0
16/08/2023
8.26
 1,605,900 8.38 8.40 8.20 0 0 0
15/08/2023
8.38
 1,306,900 8.31 8.49 8.35 0 0 0
14/08/2023
8.31
 1,715,000 8.25 8.41 8.20 0 0 0
11/08/2023
8.25
 2,853,200 8.40 8.40 8.06 0 0 0
10/08/2023
8.40
 4,270,200 8.76 8.78 8.40 0 0 0
09/08/2023
8.76
 2,639,900 8.78 8.88 8.66 0 0 0
08/08/2023
8.78
 2,801,800 8.75 8.90 8.64 0 0 0
07/08/2023
8.75
 2,898,400 8.50 8.89 8.55 0 0 0
04/08/2023
8.50
 2,689,000 8.40 8.70 8.40 0 0 0
03/08/2023
8.40
 2,256,000 8.31 8.56 8.27 0 0 0
02/08/2023
8.31
 2,125,500 8.33 8.35 8.11 0 0 0
01/08/2023
8.33
 3,438,800 8.70 8.70 8.20 0 0 0
31/07/2023
8.70
 2,772,500 8.43 9 8.65 0 0 0
28/07/2023
8.43
 3,057,200 8.20 8.58 8.16 0 0 0
27/07/2023
8.20
 4,452,900 8.35 8.44 8 0 0 0
26/07/2023
8.35
 3,053,600 8.40 8.46 8.22 0 0 0
25/07/2023
8.40
 4,982,500 8.21 8.50 8.21 0 0 0
24/07/2023
8.21
 8,161,900 7.68 8.21 7.77 0 0 0
21/07/2023
7.68
 5,742,400 7.59 8.12 7.67 0 0 0
20/07/2023
7.59
 3,019,400 7.10 7.59 7.06 0 0 0
19/07/2023
7.10
 1,299,500 7.11 7.30 7.09 0 0 0
18/07/2023
7.11
 1,776,600 7.21 7.25 7.01 0 100 -0.0
17/07/2023
7.21
 1,780,600 7.15 7.33 7.16 0 0 0
14/07/2023
7.15
 3,018,700 6.90 7.18 6.93 0 0 0
13/07/2023
6.90
 1,334,900 6.88 6.95 6.88 0 0 0
12/07/2023
6.88
 978,200 6.99 7.04 6.88 0 0 0
11/07/2023
6.99
 1,900,200 6.88 7.04 6.91 0 0 0
10/07/2023
6.88
 1,014,900 6.70 6.95 6.79 0 0 0
07/07/2023
6.70
 1,249,700 6.77 6.80 6.67 0 0 0
06/07/2023
6.77
 1,140,700 6.92 6.94 6.75 0 0 0
05/07/2023
6.92
 1,255,500 6.97 7.08 6.91 0 0 0
04/07/2023
6.97
 1,229,700 6.84 6.99 6.81 0 0 0
03/07/2023
6.84
 696,600 6.85 6.95 6.82 0 0 0
30/06/2023
6.85
 1,781,600 6.80 6.89 6.68 0 0 0
29/06/2023
6.80
 2,573,400 7.09 7.14 6.80 0 0 0
28/06/2023
7.09
 3,088,900 7.22 7.28 7.04 0 0 0
27/06/2023
7.22
 1,990,800 7.30 7.38 7.19 0 0 0
26/06/2023
7.30
 2,073,900 7.53 7.58 7.20 0 0 0
23/06/2023
7.53
 2,788,900 7.43 7.57 7.42 0 0 0
22/06/2023
7.43
 2,124,800 7.39 7.55 7.37 0 0 0
21/06/2023
7.39
 2,066,500 7.31 7.45 7.30 0 0 0
20/06/2023
7.31
 1,415,200 7.11 7.31 7.11 0 0 0
19/06/2023
7.11
 2,131,100 7.17 7.26 7.11 0 0 0
16/06/2023
7.17
 2,274,900 7.22 7.47 7.15 0 0 0
15/06/2023
7.22
 2,602,400 7.32 7.32 7.10 0 0 0
14/06/2023
7.32
 4,765,500 7.73 7.80 7.30 0 0 0
13/06/2023
7.73
 3,139,400 7.55 8 7.67 0 0 0
12/06/2023
7.55
 5,884,700 7.06 7.55 6.94 0 0 0
09/06/2023
7.06
 2,472,900 6.88 7.06 6.74 0 0 0
08/06/2023
6.88
 4,650,100 7.12 7.25 6.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |