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)
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 18.66 19.46 18.70 0 0 0
26/10/2021
18.66
 991,600 18.47 18.66 18.18 0 0 0
25/10/2021
18.47
 1,018,400 18.18 18.47 17.99 0 0 0
22/10/2021
18.18
 819,000 18.42 18.56 17.99 0 0 0
21/10/2021
18.42
 672,000 18.28 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 19.60 19.70 18.85 0 0 0
15/10/2021
19.60
 850,100 19.60 19.79 19.23 0 0 0
14/10/2021
19.60
 780,400 19.23 19.89 19.27 0 0 0
13/10/2021
19.23
 848,000 18.94 19.42 18.85 0 0 0
12/10/2021
18.94
 726,000 18.85 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 19.46 20.65 19.23 0 0 0
07/10/2021
19.46
 1,601,100 18.23 19.46 17.95 0 0 0
06/10/2021
18.23
 944,700 17.85 18.37 17.81 0 0 0
05/10/2021
17.85
 1,460,100 18.66 18.75 17.81 0 0 0
04/10/2021
18.66
 1,432,300 18.61 19.37 17.52 0 0 0
01/10/2021
18.61
 1,462,900 19.84 19.89 18.47 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2021
19.84
 897,600 19.32 20.60 19.42 0 0 0
29/09/2021
19.32
 2,158,200 20.75 20.75 19.32 0 0 0
28/09/2021
20.75
 1,192,000 22.28 22.28 20.75 0 0 0
27/09/2021
22.28
 2,213,300 21.26 22.74 21.26 0 0 0
24/09/2021
21.26
 2,431,500 19.88 21.26 18.86 0 0 0
23/09/2021
19.88
 1,732,100 18.58 19.88 19.41 0 0 0
22/09/2021
18.58
 761,300 17.38 18.58 17.66 0 0 0
21/09/2021
17.38
 1,050,800 17.93 17.93 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 18.30 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 18.49 18.86 18.40 0 0 0
14/09/2021
18.49
 632,000 18.30 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 17.75 17.93 17.29 0 0 0
09/09/2021
17.75
 460,400 17.93 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 18.26 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 18.30 18.58 17.93 0 0 0
31/08/2021
18.30
 568,000 18.72 18.72 18.21 0 0 0
30/08/2021
18.72
 797,500 19.32 19.55 18.49 0 0 0
27/08/2021
19.32
 358,800 19.14 19.41 18.21 0 0 0
26/08/2021
19.14
 312,600 18.44 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 17.56 18.44 17.66 0 0 0
23/08/2021
17.56
 370,200 18.49 18.49 17.43 0 0 0
20/08/2021
18.49
 724,500 19.60 19.60 18.26 0 0 0
19/08/2021
19.60
 364,500 20.11 20.11 19.23 0 0 0
18/08/2021
20.11
 370,100 20.34 20.52 19.78 0 0 0
17/08/2021
20.34
 281,200 20.52 21.22 20.01 0 0 0
16/08/2021
20.52
 530,400 20.01 20.71 20.06 0 0 0
13/08/2021
20.01
 356,500 20.01 20.01 19.23 0 0 0
12/08/2021
20.01
 338,500 20.15 20.34 19.60 0 0 0
11/08/2021
20.15
 402,300 19.88 20.34 19.41 0 0 0
10/08/2021
19.88
 656,000 20.61 20.66 19.69 0 0 0
09/08/2021
20.61
 701,200 20.94 21.26 20.15 0 0 0
06/08/2021
20.94
 449,400 20.89 21.17 20.61 0 0 0
05/08/2021
20.89
 599,900 21.12 22.09 20.52 0 0 0
04/08/2021
21.12
 498,000 19.78 21.12 20.15 0 0 0
03/08/2021
19.78
 687,900 18.49 19.78 18.30 0 0 0
02/08/2021
18.49
 367,700 18.86 19.14 18.21 0 0 0
30/07/2021
18.86
 344,600 18.44 18.95 18.40 0 0 0
29/07/2021
18.44
 373,600 17.89 18.49 17.56 0 0 0
28/07/2021
17.89
 284,000 17.47 18.30 17.47 0 0 0
27/07/2021
17.47
 250,500 17.15 17.84 17.24 0 0 0
26/07/2021
17.15
 312,300 18.03 18.03 17.01 0 0 0
23/07/2021
18.03
 483,800 18.49 18.49 17.33 0 0 0
22/07/2021
18.49
 337,500 18.86 18.95 17.98 0 0 0
21/07/2021
18.86
 337,100 20.06 20.06 18.67 0 0 0
20/07/2021
20.06
 602,000 19.09 20.34 17.80 0 0 0
19/07/2021
19.09
 283,600 20.52 20.52 19.09 0 0 0
16/07/2021
20.52
 311,900 21.72 22.19 20.48 0 0 0
15/07/2021
21.72
 331,300 23.11 24.04 21.49 0 0 0
14/07/2021
23.11
 616,400 24.08 25.75 22.42 0 0 0
13/07/2021
24.08
 400,400 22.51 24.08 23.57 0 0 0
12/07/2021
22.51
 312,400 21.08 22.51 22.51 0 0 0
09/07/2021
21.08
 419,900 19.74 21.08 20.34 0 0 0
08/07/2021
19.74
 308,400 21.22 21.22 19.74 0 0 0
07/07/2021
21.22
 165,300 22.79 22.79 21.22 0 0 0
06/07/2021
22.79
 370,500 24.50 24.50 22.79 0 0 0
05/07/2021
24.50
 300,600 26.16 26.16 24.36 0 3,700 0
02/07/2021
26.16
 270,500 27.46 27.46 25.61 0 0 0
01/07/2021
27.46
 173,600 28.01 28.38 27.09 0 0 0
30/06/2021
28.01
 147,800 28.75 29.03 27.73 0 0 0
29/06/2021
28.75
 204,100 28.29 29.12 28.66 0 0 0
28/06/2021
28.29
 109,000 28.29 28.80 27.73 0 0 0
25/06/2021
28.29
 224,300 29.03 29.03 27.69 0 0 0
24/06/2021
29.03
 176,600 29.49 29.86 28.20 0 0 0
23/06/2021
29.49
 167,600 30.09 30.51 29.12 0 0 0
22/06/2021
30.09
 134,600 30.69 30.97 29.77 0 0 0
21/06/2021
30.69
 192,000 30.41 30.97 29.40 0 0 0
18/06/2021
30.41
 201,200 31.25 31.43 30.04 0 0 0
17/06/2021
31.25
 169,400 33.19 33.19 31.06 0 0 0
16/06/2021
33.19
 220,600 32.72 34.11 32.72 0 0 0
15/06/2021
32.72
 225,700 30.60 32.72 28.66 0 0 0
14/06/2021
30.60
 174,000 32.35 32.35 30.09 0 0 0
11/06/2021
32.35
 200,300 33.19 33.19 30.88 0 0 0
10/06/2021
33.19
 220,000 35.68 35.68 33.19 0 0 0
09/06/2021
35.68
 140,400 38.36 38.36 35.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |