CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

3.68
0.22
(6.36%)
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
(2025-11-04) 		0.53 17.73% 8,120,200 0 0
2.90
3.65
3.46
2 tháng
(2025-10-06) 		-0.03 -0.85% 13,656,800 0 0
2.81
3.65
3.46
3 tháng
(2025-09-05) 		-0.32 -8.33% 17,500,000 0 0
2.81
3.85
3.46
6 tháng
(2025-06-09) 		-0.01 -0.28% 42,492,600 0 0
2.81
4.17
3.46
12 tháng
(2024-12-09) 		-1.07 -23.31% 84,188,900 0 0
2.81
5.07
3.46
24 tháng
(2023-12-15) 		-2.21 -38.57% 175,309,900 0 0
2.81
6.44
3.46
36 tháng
(2022-12-20) 		-2.46 -41.14% 521,633,800 -400 -0.1
2.81
8.78
3.46
60 tháng
(2020-12-30) 		-15.06 -81.06% 899,688,360 -4,200 -0.1
2.81
70.07
3.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
25.05
 925,300 25.10 25.33 24.43 0 0 0
30/11/2021
25.10
 975,900 24.67 26.04 24.62 0 0 0
29/11/2021
24.67
 871,300 25.38 25.38 24.06 0 0 0
26/11/2021
25.38
 1,172,900 25.33 26.04 24.96 0 0 0
25/11/2021
25.33
 1,311,300 23.68 25.33 23.11 0 0 0
24/11/2021
23.68
 1,039,200 25.10 25.10 23.58 0 0 0
23/11/2021
25.10
 2,723,600 24.86 25.10 23.16 0 0 0
22/11/2021
24.86
 2,613,800 26.71 26.71 24.86 0 0 0
19/11/2021
26.71
 3,092,300 27.65 27.65 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 27.56 27.56 26.80 0 0 0
16/11/2021
27.56
 2,055,000 27.04 28.13 26.52 0 0 0
15/11/2021
27.04
 3,387,200 25.29 27.04 25.10 0 0 0
12/11/2021
25.29
 3,381,300 26.76 26.76 25.10 0 0 0
11/11/2021
26.76
 2,569,800 26.71 27.47 26.23 0 0 0
10/11/2021
26.71
 2,505,900 25.76 27.09 24.81 0 0 0
09/11/2021
25.76
 3,648,300 24.62 26.33 24.91 0 0 0
08/11/2021
24.62
 2,345,400 23.01 24.62 23.68 0 0 0
05/11/2021
23.01
 3,511,000 21.55 23.01 20.84 0 0 0
04/11/2021
21.55
 2,054,900 20.46 21.78 20.69 0 0 0
03/11/2021
20.46
 5,087,800 20.41 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 18.99 19.42 18.89 0 0 0
29/10/2021
18.99
 1,746,300 19.51 19.51 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 18.66 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

Chính sách bảo mật | Điều khoản sử dụng |