CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

4.48
-0.12
(-2.61%)
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
(2024-12-10) 		-0.07 -1.54% 15,154,100 0 0
4.48
5.07
4.48
2 tháng
(2024-11-11) 		0.65 16.97% 20,925,200 0 0
3.79
5.07
4.48
3 tháng
(2024-10-11) 		0.38 9.27% 24,955,800 0 0
3.60
5.07
4.48
6 tháng
(2024-07-15) 		-0.68 -13.18% 38,737,300 0 0
3.60
5.16
4.48
12 tháng
(2024-01-15) 		-1.47 -24.71% 91,405,000 0 0
3.60
6.14
4.48
24 tháng
(2023-01-27) 		-1.72 -27.74% 442,052,000 -100 -0.1
3.60
8.78
4.48
36 tháng
(2022-01-25) 		-15.60 -77.69% 645,973,600 -400 -0.1
3.60
25.38
4.48
60 tháng
(2020-03-18) 		-4.77 -51.55% 871,456,640 190 0.1
3.60
70.07
4.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2023
5.56
 209,200 5.55 5.64 5.53 0 0 -0.0
06/01/2023
5.55
 444,500 5.69 5.72 5.52 0 0 -0.0
05/01/2023
5.69
 428,100 5.67 5.76 5.55 0 0 -0.0
04/01/2023
5.67
 719,800 5.58 5.75 5.60 0 0 -0.0
03/01/2023
5.58
 641,500 5.22 5.58 5.22 0 0 -0.0
30/12/2022
5.22
 555,400 5.35 5.47 5.20 0 0 -0.0
29/12/2022
5.35
 418,200 5.52 5.52 5.14 0 300 -0.0
28/12/2022
5.52
 407,600 5.40 5.55 5.35 0 0 0
27/12/2022
5.40
 618,200 5.25 5.40 5.15 0 0 0
26/12/2022
5.25
 617,900 5.61 5.61 5.25 0 0 0
23/12/2022
5.61
 272,100 5.75 5.75 5.54 0 0 0
22/12/2022
5.75
 646,300 5.70 5.99 5.54 0 0 0
21/12/2022
5.70
 1,299,800 5.98 6.36 5.57 0 0 0
20/12/2022
5.98
 1,183,000 6.40 6.43 5.98 0 0 0
19/12/2022
6.40
 1,281,600 6.38 6.65 6.39 0 0 0
16/12/2022
6.38
 783,900 6.38 6.45 6.21 0 0 0
15/12/2022
6.38
 477,200 6.39 6.48 6.25 0 0 0
14/12/2022
6.39
 961,600 6.20 6.45 6.20 0 0 0
13/12/2022
6.20
 1,292,600 6.43 6.60 5.98 0 0 0
12/12/2022
6.43
 1,395,900 6.38 6.79 6.37 0 0 0
09/12/2022
6.38
 758,000 6.40 6.54 6.30 0 0 0
08/12/2022
6.40
 1,346,100 6.36 6.67 6.35 0 0 0
07/12/2022
6.36
 1,485,900 6.68 6.80 6.36 0 0 0
06/12/2022
6.68
 4,336,700 6.68 7.14 6.30 0 0 0
05/12/2022
6.68
 1,905,900 6.83 7.13 6.66 0 0 0
02/12/2022
6.83
 2,206,400 6.68 6.83 6.30 0 0 0
01/12/2022
6.68
 4,298,100 6.26 6.69 6.36 0 0 0
30/11/2022
6.26
 2,397,800 5.97 6.35 5.90 0 0 0
29/11/2022
5.97
 2,590,100 5.77 6.06 5.60 0 0 0
28/11/2022
5.77
 2,661,400 5.40 5.77 5.54 0 0 0
25/11/2022
5.40
 1,158,900 5.16 5.40 5.20 0 0 0
24/11/2022
5.16
 3,176,500 5.54 5.54 5.16 0 0 0
23/11/2022
5.54
 1,919,100 5.95 5.97 5.54 0 0 0
22/11/2022
5.95
 2,712,400 5.74 6.10 5.73 0 0 0
21/11/2022
5.74
 2,371,000 5.72 6 5.65 0 0 0
18/11/2022
5.72
 3,487,500 6.15 6.30 5.72 0 0 0
17/11/2022
6.15
 4,246,500 6.10 6.25 5.68 0 0 0
16/11/2022
6.10
 8,589,100 5.97 6.10 5.56 0 0 0
15/11/2022
5.97
 118,900 6.41 6.41 5.97 0 0 0
14/11/2022
6.41
 380,900 6.89 7.37 6.41 0 0 0
11/11/2022
6.89
 378,200 7.40 7.78 6.89 0 0 0
10/11/2022
7.40
 288,600 7.95 7.95 7.40 0 0 0
09/11/2022
7.95
 181,200 8.12 8.16 7.70 0 0 0
08/11/2022
8.12
 359,400 8 8.15 7.80 0 0 0
07/11/2022
8
 217,100 8.50 8.60 8 0 0 0
04/11/2022
8.50
 342,100 8.15 8.50 7.59 0 0 0
03/11/2022
8.15
 161,800 8.28 8.35 8.10 0 0 0
02/11/2022
8.28
 104,800 8.40 8.40 8.20 0 0 0
01/11/2022
8.40
 120,900 8.45 8.55 8.28 0 0 0
31/10/2022
8.45
 177,100 8.43 8.60 8.18 0 0 0
28/10/2022
8.43
 200,300 8.33 8.70 8.40 0 0 0
27/10/2022
8.33
 1,204,500 7.80 8.34 7.80 0 0 0
26/10/2022
7.80
 164,900 7.80 8 7.30 0 0 0
25/10/2022
7.80
 1,279,000 8.37 8.40 7.79 0 0 0
24/10/2022
8.37
 267,800 9 9.07 8.37 0 0 0
21/10/2022
9
 198,200 9.60 9.78 8.93 0 0 0
20/10/2022
9.60
 61,800 9.65 9.76 9.52 0 0 0
19/10/2022
9.65
 75,900 9.80 9.80 9.60 0 0 0
18/10/2022
9.80
 197,500 9.77 9.95 9.70 0 0 0
17/10/2022
9.77
 154,000 9.80 9.90 9.45 0 0 0
14/10/2022
9.80
 297,600 9.62 10 9.58 0 0 0
13/10/2022
9.62
 474,600 9 9.63 9 0 0 0
12/10/2022
9
 202,500 8.70 9 8.60 0 0 0
11/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
11/10/2022
8.70
 326,800 8.95 9.30 8.35 0 0 0
10/10/2022
8.95
 362,300 8.95 9.19 8.50 0 0 0
07/10/2022
8.95
 554,900 9.43 9.47 8.80 0 0 0
06/10/2022
9.43
 266,600 9.90 10.13 9.43 0 0 0
05/10/2022
9.90
 251,800 9.47 9.99 9.57 0 0 0
04/10/2022
9.47
 328,500 9.38 9.94 9.40 0 0 0
03/10/2022
9.38
 276,600 10.04 10.32 9.38 0 0 0
30/09/2022
10.04
 610,900 9.85 10.13 9.38 0 0 0
29/09/2022
9.85
 383,000 10.18 10.51 9.85 0 0 0
28/09/2022
10.18
 725,000 10.61 10.61 10.04 0 0 0
27/09/2022
10.61
 1,061,700 11.37 11.51 10.61 0 0 0
26/09/2022
11.37
 958,200 12.17 12.17 11.37 0 0 0
23/09/2022
12.17
 983,300 12.36 12.55 12.03 0 0 0
22/09/2022
12.36
 1,083,500 12.08 12.64 12.17 0 0 0
21/09/2022
12.08
 570,200 11.74 12.17 11.65 0 0 0
20/09/2022
11.74
 818,100 12.12 12.36 11.46 0 0 0
19/09/2022
12.12
 1,167,000 12.22 12.79 11.98 0 0 0
16/09/2022
12.22
 4,401,900 11.46 12.22 11.32 0 0 0
15/09/2022
11.46
 342,500 11.37 11.70 11.32 0 0 0
14/09/2022
11.37
 251,200 11.60 11.60 11.18 0 0 0
13/09/2022
11.60
 369,100 11.27 11.84 11.18 0 0 0
12/09/2022
11.27
 258,700 11.22 11.60 11.18 0 0 0
09/09/2022
11.22
 297,500 11.13 11.22 10.89 0 0 0
08/09/2022
11.13
 574,800 11.37 11.55 11.08 0 0 0
07/09/2022
11.37
 547,000 11.79 11.79 11.37 0 0 0
06/09/2022
11.79
 421,700 11.93 12.03 11.65 0 0 0
05/09/2022
11.93
 205,200 11.93 12.03 11.84 0 0 0
31/08/2022
11.93
 317,600 11.89 11.98 11.84 0 0 0
30/08/2022
11.89
 347,800 11.74 12.12 11.79 0 0 0
29/08/2022
11.74
 910,500 12.26 12.26 11.51 0 0 0
26/08/2022
12.26
 377,300 12.55 12.64 12.22 0 0 0
25/08/2022
12.55
 670,900 12.55 12.83 12.50 0 0 0
24/08/2022
12.55
 1,163,100 11.74 12.55 11.65 0 0 0
23/08/2022
11.74
 439,900 11.46 11.93 11.37 0 0 0
22/08/2022
11.46
 433,000 11.93 12.12 11.46 0 0 0
19/08/2022
11.93
 374,700 12.08 12.26 11.84 0 0 0
18/08/2022
12.08
 421,000 12.26 12.36 11.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |