CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

2.92
-0.03
(-1.02%)
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
(2025-12-29) 		-0.17 -5.43% 3,079,000 0 0
2.95
3.13
2.95
2 tháng
(2025-11-28) 		-0.57 -16.15% 10,222,800 0 0
2.95
3.68
2.95
3 tháng
(2025-10-29) 		-0.03 -1% 17,713,200 0 0
2.90
3.68
2.95
6 tháng
(2025-07-31) 		-0.81 -21.49% 36,174,200 0 0
2.81
3.93
2.95
12 tháng
(2025-02-03) 		-1.56 -34.51% 74,340,900 0 0
2.81
4.90
2.95
24 tháng
(2024-02-07) 		-2.87 -49.23% 159,950,900 0 0
2.81
6.14
2.95
36 tháng
(2023-02-13) 		-2.78 -48.43% 508,487,400 -100 -0.0
2.81
8.78
2.95
60 tháng
(2021-02-22) 		-26.62 -89.99% 904,355,800 -4,200 -0.1
2.81
70.07
2.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2022
12.26
 456,500 12.45 12.55 12.22 0 0 0
16/08/2022
12.45
 364,300 12.60 12.64 12.41 0 0 0
15/08/2022
12.60
 350,100 12.64 12.79 12.41 0 0 0
12/08/2022
12.64
 419,300 12.26 12.69 11.93 0 0 0
11/08/2022
12.26
 1,128,500 12.93 13.21 12.22 0 0 0
10/08/2022
12.93
 539,100 12.88 13.07 12.79 0 0 0
09/08/2022
12.88
 484,500 12.98 13.07 12.74 0 0 0
08/08/2022
12.98
 671,000 12.93 13.54 12.88 0 0 0
05/08/2022
12.93
 3,073,100 12.12 12.93 11.93 0 0 0
04/08/2022
12.12
 440,600 12.08 12.45 11.93 0 0 0
03/08/2022
12.08
 512,600 12.12 12.12 11.79 0 0 0
02/08/2022
12.12
 553,800 12.08 12.22 11.84 0 0 0
01/08/2022
12.08
 464,100 11.74 12.22 11.65 0 0 0
29/07/2022
11.74
 523,400 11.74 12.26 11.74 0 0 0
28/07/2022
11.74
 1,222,400 10.99 11.74 11.08 0 0 0
27/07/2022
10.99
 133,900 10.84 11.13 10.65 0 0 0
26/07/2022
10.84
 194,700 10.89 11.08 10.84 0 0 0
25/07/2022
10.89
 259,100 11.22 11.22 10.80 0 0 0
22/07/2022
11.22
 249,900 11.18 11.27 11.18 0 0 0
21/07/2022
11.18
 306,500 11.46 11.46 11.13 0 0 0
20/07/2022
11.46
 487,900 11.13 11.55 11.32 0 0 0
19/07/2022
11.13
 206,900 11.22 11.22 10.94 0 0 0
18/07/2022
11.22
 310,900 11.08 11.32 11.08 0 0 0
15/07/2022
11.08
 447,800 11.13 11.41 11.08 0 0 0
14/07/2022
11.13
 223,900 10.89 11.18 10.75 0 0 0
13/07/2022
10.89
 221,500 10.99 11.22 10.89 0 0 0
12/07/2022
10.99
 282,400 10.51 10.99 10.51 0 0 0
11/07/2022
10.51
 223,000 10.70 11.08 10.42 0 0 0
08/07/2022
10.70
 170,000 10.42 10.75 10.42 0 0 0
07/07/2022
10.42
 123,900 10.28 10.47 10.09 0 0 0
06/07/2022
10.28
 203,900 10.70 10.70 10.23 0 0 0
05/07/2022
10.70
 205,500 11.18 11.27 10.65 0 0 0
04/07/2022
11.18
 174,900 10.99 11.55 11.03 0 0 0
01/07/2022
10.99
 476,700 10.28 10.99 9.94 0 0 0
30/06/2022
10.28
 301,100 11.03 11.27 10.28 0 0 0
29/06/2022
11.03
 224,800 11.46 11.46 10.89 0 0 0
28/06/2022
11.46
 466,300 11.08 11.65 11.03 0 0 0
27/06/2022
11.08
 434,000 10.37 11.08 10.13 0 0 0
24/06/2022
10.37
 197,500 10.47 10.75 10.28 0 0 0
23/06/2022
10.47
 556,700 9.80 10.47 10.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |