CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

2.61
0
(0%)
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
(2026-02-11) 		-0.22 -7.77% 2,570,400 0 0
2.57
2.91
2.61
2 tháng
(2026-01-12) 		-0.39 -13% 5,885,700 0 0
2.57
3.03
2.61
3 tháng
(2025-12-15) 		-0.68 -20.67% 8,608,400 0 0
2.57
3.30
2.61
6 tháng
(2025-09-15) 		-1.14 -30.40% 29,470,200 0 0
2.57
3.85
2.61
12 tháng
(2025-03-18) 		-1.78 -40.55% 69,510,700 0 0
2.57
4.39
2.61
24 tháng
(2024-03-25) 		-3.11 -54.37% 148,570,000 0 0
2.57
5.80
2.61
36 tháng
(2023-03-29) 		-3.14 -54.61% 500,008,900 -100 -0.0
2.57
8.78
2.61
60 tháng
(2021-04-08) 		-47.12 -94.75% 906,151,700 -4,200 -0.1
2.57
70.07
2.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
16.96
 255,850 16.92 16.96 16.18 0 0 0
18/12/2020
16.92
 266,190 16.82 17.10 16.18 0 0 0
17/12/2020
16.82
 320,120 16.36 16.96 15.44 0 0 0
16/12/2020
16.36
 289,350 16.64 17.24 15.85 0 0 0
15/12/2020
16.64
 386,520 16.18 16.92 15.53 0 0 0
14/12/2020
16.18
 365,170 15.25 16.27 15.16 0 0 0
11/12/2020
15.25
 252,490 15.07 15.48 14.37 0 0 0
10/12/2020
15.07
 369,680 15.48 15.72 14.61 0 0 0
09/12/2020
15.48
 265,890 14.79 15.81 14.79 0 0 0
08/12/2020
14.79
 210,860 15.11 15.35 14.24 0 70 -0.0
07/12/2020
15.11
 222,330 15.11 15.99 14.84 0 0 0
04/12/2020
15.11
 246,130 14.14 15.11 14.56 0 0 0
03/12/2020
14.14
 245,530 13.22 14.14 13.31 0 0 0
02/12/2020
13.22
 316,120 12.39 13.22 12.53 0 0 0
01/12/2020
12.39
 336,300 12.29 12.39 11.93 0 0 0
30/11/2020
12.29
 429,110 12.11 12.39 11.79 0 0 0
27/11/2020
12.11
 278,740 11.97 12.48 11.65 0 0 0
26/11/2020
11.97
 275,970 11.79 12.20 11.46 0 0 0
25/11/2020
11.79
 500,390 11.14 11.88 11.56 0 0 0
24/11/2020
11.14
 460,070 10.45 11.14 10.35 0 0 0
23/11/2020
10.45
 43,610 10.45 10.45 10.31 0 0 0
20/11/2020
10.45
 114,920 10.45 10.49 10.31 0 0 0
19/11/2020
10.45
 123,910 10.45 10.45 10.35 0 0 0
18/11/2020
10.45
 220,550 10.45 10.45 10.31 0 0 0
17/11/2020
10.45
 133,650 10.45 10.49 10.35 0 0 0
16/11/2020
10.45
 181,750 10.49 10.54 10.26 0 0 0
13/11/2020
10.49
 122,950 10.54 10.58 10.35 0 0 0
12/11/2020
10.54
 150,280 10.35 10.63 10.26 0 0 0
11/11/2020
10.35
 283,270 10.17 10.63 10.08 0 0 0
10/11/2020
10.17
 406,260 9.89 10.17 9.75 0 0 0
09/11/2020
9.89
 255,120 9.89 9.98 9.80 0 0 0
06/11/2020
9.89
 257,950 9.75 10.17 9.75 0 0 0
05/11/2020
9.75
 90,510 9.75 9.80 9.66 0 0 0
04/11/2020
9.75
 85,060 9.75 9.80 9.71 0 0 0
03/11/2020
9.75
 76,370 9.80 9.85 9.66 0 0 0
02/11/2020
9.80
 49,890 9.85 9.85 9.66 0 0 0
30/10/2020
9.85
 52,390 9.85 9.85 9.66 0 0 0
29/10/2020
9.85
 78,430 9.85 9.85 9.61 0 0 0
28/10/2020
9.85
 120,210 9.89 9.89 9.66 0 0 0
27/10/2020
9.89
 121,090 9.98 10.17 9.61 0 0 0
26/10/2020
9.98
 91,490 9.94 10.08 9.89 0 0 0
23/10/2020
9.94
 107,860 9.89 9.98 9.85 0 0 0
22/10/2020
9.89
 255,650 9.80 9.89 9.71 0 0 0
21/10/2020
9.80
 120,340 9.71 9.85 9.66 0 0 0
20/10/2020
9.71
 168,920 9.61 9.89 9.24 0 0 0
19/10/2020
9.61
 230,180 9.89 9.94 9.34 0 0 0
16/10/2020
9.89
 263,540 10.26 10.26 9.80 0 0 0
15/10/2020
10.26
 159,460 10.35 10.35 9.98 0 0 0
14/10/2020
10.35
 169,700 10.40 10.40 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 10.49 10.49 10.21 0 0 0
09/10/2020
10.49
 194,390 10.49 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 10.58 10.63 10.35 0 0 0
02/10/2020
10.58
 235,760 10.63 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 10.63 10.68 10.17 0 0 0
29/09/2020
10.63
 362,360 11.19 11.28 10.45 0 0 0
28/09/2020
11.19
 198,560 11.19 11.56 10.91 0 0 0
25/09/2020
11.19
 251,240 11.09 11.56 11.00 0 0 0
24/09/2020
11.09
 512,530 10.91 11.37 10.91 0 0 0
23/09/2020
10.91
 516,360 10.45 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 10.49 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 10.68 10.72 10.40 0 0 0
15/09/2020
10.68
 335,900 10.63 10.72 10.35 0 0 0
14/09/2020
10.63
 348,580 10.58 10.82 10.40 0 0 0
11/09/2020
10.58
 352,990 10.54 10.72 10.40 0 0 0
10/09/2020
10.54
 518,310 10.31 10.63 10.26 0 0 0
09/09/2020
10.31
 217,480 10.40 10.40 10.08 0 0 0
08/09/2020
10.40
 234,810 10.35 10.45 10.17 0 0 0
07/09/2020
10.35
 417,470 10.72 10.72 10.12 0 0 0
04/09/2020
10.72
 239,510 10.91 10.91 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 10.21 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 10.35 10.43 10.09 0 0 0
28/08/2020
10.35
 511,070 9.95 10.46 9.95 0 0 0
27/08/2020
9.95
 382,210 9.76 10.13 9.54 0 0 0
26/08/2020
9.76
 485,120 10.06 10.13 9.61 0 0 0
25/08/2020
10.06
 455,890 9.43 10.06 9.76 0 0 0
24/08/2020
9.43
 300,820 8.84 9.43 9.24 0 0 0
21/08/2020
8.84
 507,870 8.43 8.84 8.43 0 0 0
20/08/2020
8.43
 182,360 8.43 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 8.58 8.62 8.47 0 0 0
17/08/2020
8.58
 117,270 8.50 8.84 8.36 0 0 0
14/08/2020
8.50
 262,930 8.39 8.58 8.25 0 0 0
13/08/2020
8.39
 123,800 8.28 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 8.50 8.58 8.14 0 0 0
07/08/2020
8.50
 87,040 8.69 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

Chính sách bảo mật | Điều khoản sử dụng |