CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

3.70
0.24
(6.94%)
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)
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
31/07/2020
8.14
 112,960 8.10 8.14 7.84 0 0 0
30/07/2020
8.10
 56,650 8.06 8.14 7.91 0 0 0
29/07/2020
8.06
 72,550 8.50 8.50 7.91 0 0 0
28/07/2020
8.50
 117,980 8.14 8.69 7.77 0 0 0
27/07/2020
8.14
 103,310 8.73 8.80 8.14 0 0 0
24/07/2020
8.73
 98,510 8.95 8.99 8.36 0 0 0
23/07/2020
8.95
 65,230 8.95 8.95 8.73 0 0 0
22/07/2020
8.95
 153,780 8.87 9.02 8.80 0 0 0
21/07/2020
8.87
 95,220 8.87 9.02 8.73 0 0 0
20/07/2020
8.87
 159,930 9.06 9.32 8.73 0 0 0
17/07/2020
9.06
 98,820 9.06 9.24 8.87 0 0 0
16/07/2020
9.06
 125,640 9.10 9.13 8.87 0 0 0
15/07/2020
9.10
 209,530 9.02 9.17 8.73 0 0 0
14/07/2020
9.02
 174,910 8.87 9.02 8.69 0 0 0
13/07/2020
8.87
 79,870 8.80 8.95 8.73 0 0 0
10/07/2020
8.80
 135,340 9.02 9.10 8.73 0 0 0
09/07/2020
9.02
 137,190 8.95 9.10 8.76 0 0 0
08/07/2020
8.95
 73,900 9.21 9.21 8.76 0 0 0
07/07/2020
9.21
 125,020 9.17 9.36 8.87 0 0 0
06/07/2020
9.17
 157,990 9.10 9.43 8.65 0 0 0
03/07/2020
9.10
 121,590 9.02 9.10 8.65 0 0 0
02/07/2020
9.02
 103,960 8.58 9.10 7.99 0 0 0
01/07/2020
8.58
 199,170 8.32 8.87 7.77 100 300 -0.0
30/06/2020
8.32
 187,560 8.91 8.91 8.32 200 2,100 -0.0
29/06/2020
8.91
 91,770 9.58 9.58 8.91 0 2,000 -0.0
26/06/2020
9.58
 178,470 10.28 10.28 9.58 0 0 0
25/06/2020
10.28
 506,250 9.84 10.50 9.84 1,070 0 0.0
24/06/2020
9.84
 154,300 9.21 9.84 9.39 0 1,000 -0.0
23/06/2020
9.21
 267,450 8.62 9.21 8.43 3,030 0 0.0
22/06/2020
8.62
 256,190 8.50 8.62 8.25 0 0 0
19/06/2020
8.50
 229,110 8.43 8.50 8.14 3,000 0 0.0
18/06/2020
8.43
 157,970 8.54 8.58 8.10 350 0 0.0
17/06/2020
8.54
 194,510 8.50 8.58 8.06 0 0 0
16/06/2020
8.50
 257,220 8.54 8.54 7.99 10 0 0.0
15/06/2020
8.54
 253,110 9.17 9.17 8.54 10 0 0.0
12/06/2020
9.17
 230,700 9.84 9.84 9.17 110 2,000 -0.0
11/06/2020
9.84
 164,310 10.32 10.32 9.84 10 0 0.0
10/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/06/2020
10.32
 275,930 10.32 10.43 9.98 100 0 0.0
09/06/2020
10.32
 138,840 10.28 10.32 10.07 0 0 0
08/06/2020
10.28
 160,820 10.25 10.28 10.03 0 0 0
05/06/2020
10.25
 128,550 10.21 10.25 10.00 0 0 0
04/06/2020
10.21
 142,300 10.14 10.35 9.96 10 0 0.0
03/06/2020
10.14
 136,950 10.07 10.14 10.00 0 0 0
02/06/2020
10.07
 100,240 10.03 10.17 9.85 0 0 0
01/06/2020
10.03
 234,490 10.00 10.03 9.82 0 0 0
29/05/2020
10.00
 113,420 9.92 10.00 9.71 0 0 0
28/05/2020
9.92
 103,110 9.89 9.96 9.64 60 0 0.0
27/05/2020
9.89
 111,050 10.17 10.17 9.85 1,000 3,960 -0.0
26/05/2020
10.17
 158,340 10.14 10.17 9.89 100 2,950 -0.0
25/05/2020
10.14
 156,330 10.14 10.21 9.92 0 2,520 -0.0
22/05/2020
10.14
 227,050 10.00 10.14 9.82 0 0 0
21/05/2020
10.00
 222,900 9.89 10.07 9.85 0 0 0
20/05/2020
9.89
 227,880 10.35 10.42 9.89 0 1,850 -0.0
19/05/2020
10.35
 227,310 10.28 10.50 10.25 500 0 0.0
18/05/2020
10.28
 130,190 10.50 10.57 10.14 1,000 0 0.0
15/05/2020
10.50
 254,320 10.39 10.71 10.28 200 0 0.0
14/05/2020
10.39
 203,350 10.71 10.71 10.28 0 0 0
13/05/2020
10.71
 169,550 11.03 11.03 10.50 1,000 0 0.0
12/05/2020
11.03
 158,790 10.64 11.03 10.71 0 0 0
11/05/2020
10.64
 230,270 10.92 11.07 10.35 0 0 0
08/05/2020
10.92
 299,560 10.92 10.92 10.35 0 0 0
07/05/2020
10.92
 109,900 11.35 11.42 10.71 0 0 0
06/05/2020
11.35
 150,420 10.64 11.35 10.32 0 1,500 -0.0
05/05/2020
10.64
 347,130 11.07 11.42 10.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |