CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

5.31
0.15
(2.91%)
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
(2024-04-09) 		-0.24 -4.43% 6,340,100 0 0
4.95
5.75
5.18
2 tháng
(2024-03-11) 		-0.60 -10.38% 16,793,500 0 0
4.95
5.85
5.18
3 tháng
(2024-02-15) 		-0.70 -11.90% 26,932,600 0 0
4.95
6.14
5.18
6 tháng
(2023-11-13) 		-0.34 -6.16% 70,574,500 0 0
4.95
6.44
5.18
12 tháng
(2023-05-15) 		-0.62 -10.69% 336,538,000 -100 -0.0
4.95
8.78
5.18
24 tháng
(2022-05-20) 		-6.66 -56.24% 519,807,000 -400 -0.1
4.95
14.16
5.18
36 tháng
(2021-05-25) 		-27.59 -84.19% 764,464,400 -4,100 -0.1
4.95
42.71
5.18
60 tháng
(2020-03-18) 		-4.07 -43.97% 815,502,440 190 0.1
4.95
70.07
5.18
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
5.18
0
 246,500 5.23 5.23 5.11 0 0 0
#2 07/05/2024
5.18
0.01
 257,500 5.17 5.26 5.14 0 0 0
#3 06/05/2024
5.17
0.08
 196,700 5.10 5.19 5.10 0 0 0
#4 03/05/2024
5.09
0.01
 242,600 5.05 5.09 5.05 0 0 0
#5 02/05/2024
5.08
0.04
 165,900 5.04 5.10 5.04 0 0 0
#6 26/04/2024
5.04
0
 219,600 5.03 5.09 5.01 0 0 0
#7 25/04/2024
5.04
-0.05
 189,200 5.12 5.12 5.02 0 0 0
#8 24/04/2024
5.09
0.13
 174,900 4.97 5.10 4.97 0 0 0
#9 23/04/2024
4.96
-0.09
 301,200 5.10 5.10 4.95 0 0 0
#10 22/04/2024
5.05
0.10
 185,100 5.24 5.24 5.02 0 0 0
#11 19/04/2024
4.95
-0.17
 602,900 5.16 5.16 4.90 0 0 0
#12 17/04/2024
5.12
-0.01
 323,700 5.13 5.24 5.12 0 0 0
#13 16/04/2024
5.13
-0.19
 785,500 5.37 5.37 5.05 0 0 0
#14 15/04/2024
5.32
-0.34
 604,400 5.65 5.67 5.32 0 0 0
#15 12/04/2024
5.66
-0.09
 393,800 5.75 5.79 5.60 0 0 0
#16 11/04/2024
5.75
0.28
 507,700 5.46 5.80 5.40 0 0 0
#17 10/04/2024
5.47
0.05
 159,900 5.46 5.54 5.45 0 0 0
#18 09/04/2024
5.42
-0.14
 783,000 5.56 5.62 5.18 0 0 0
#19 08/04/2024
5.56
-0.10
 460,800 5.65 5.67 5.50 0 0 0
#20 05/04/2024
5.66
-0.07
 580,000 5.73 5.73 5.62 0 0 0
#21 04/04/2024
5.73
-0.07
 398,700 5.86 5.86 5.72 0 0 0
#22 03/04/2024
5.80
0.15
 1,337,400 5.64 5.90 5.62 0 0 0
#23 02/04/2024
5.65
-0.02
 482,600 5.63 5.67 5.60 0 0 0
#24 01/04/2024
5.67
-0.03
 590,800 5.72 5.76 5.66 0 0 0
#25 29/03/2024
5.70
-0.01
 314,300 5.72 5.73 5.67 0 0 0
#26 28/03/2024
5.71
-0.03
 302,900 5.79 5.81 5.70 0 0 0
#27 27/03/2024
5.74
0.03
 196,700 5.69 5.76 5.69 0 0 0
#28 26/03/2024
5.71
-0.01
 329,700 5.75 5.75 5.67 0 0 0
#29 25/03/2024
5.72
-0.02
 428,300 5.74 5.81 5.70 0 0 0
#30 22/03/2024
5.74
-0.02
 514,200 5.76 5.86 5.74 0 0 0
#31 21/03/2024
5.76
0.02
 482,800 5.74 5.79 5.71 0 0 0
#32 20/03/2024
5.74
0.06
 313,400 5.68 5.74 5.68 0 0 0
#33 19/03/2024
5.68
-0.02
 352,900 5.70 5.74 5.65 0 0 0
#34 18/03/2024
5.70
-0.08
 918,900 5.78 5.83 5.60 0 0 0
#35 15/03/2024
5.78
-0.04
 510,900 5.82 5.82 5.75 0 0 0
#36 14/03/2024
5.82
-0.03
 372,500 5.85 5.89 5.81 0 0 0
#37 13/03/2024
5.85
0.06
 549,000 5.79 5.85 5.75 0 0 0
#38 12/03/2024
5.79
0.01
 495,800 5.78 5.81 5.74 0 0 0
#39 11/03/2024
5.78
-0.10
 520,800 5.88 5.95 5.78 0 0 0
#40 08/03/2024
5.88
-0.08
 824,000 5.96 6 5.85 0 0 0
#41 07/03/2024
5.96
0
 506,500 5.96 5.99 5.93 0 0 0
#42 06/03/2024
5.96
0
 859,000 5.96 6.10 5.92 0 0 0
#43 05/03/2024
5.96
0
 332,700 5.96 5.99 5.94 0 0 0
#44 04/03/2024
5.96
0.01
 702,900 5.95 5.99 5.94 0 0 0
#45 01/03/2024
5.95
0
 386,100 5.95 5.99 5.92 0 0 0
#46 29/02/2024
5.95
0.02
 598,000 5.93 6.01 5.91 0 0 0
#47 28/02/2024
5.93
-0.08
 731,900 6.01 6.05 5.93 0 0 0
#48 27/02/2024
6.01
-0.03
 529,600 6.04 6.05 5.97 0 0 0
#49 26/02/2024
6.04
0
 294,600 6.04 6.04 5.96 0 0 0
#50 23/02/2024
6.04
-0.10
 1,050,500 6.14 6.31 6.02 0 0 0
#51 22/02/2024
6.14
0.12
 1,157,700 6.02 6.20 6 0 0 0
#52 21/02/2024
6.02
0
 344,800 6.02 6.02 5.97 0 0 0
#53 20/02/2024
6.02
-0.04
 442,000 6.06 6.12 6.01 0 0 0
#54 19/02/2024
6.06
0.12
 775,700 5.94 6.07 5.95 0 0 0
#55 16/02/2024
5.94
0.06
 355,800 5.88 5.95 5.89 0 0 0
#56 15/02/2024
5.88
0.05
 247,300 5.83 5.93 5.80 0 0 0
#57 07/02/2024
5.83
0
 389,100 5.83 5.89 5.80 0 0 0
#58 06/02/2024
5.83
0.03
 489,700 5.80 5.88 5.80 0 0 0
#59 05/02/2024
5.80
-0.10
 522,600 5.90 5.93 5.80 0 0 0
#60 02/02/2024
5.90
-0.03
 532,100 5.93 5.99 5.89 0 0 0
#61 01/02/2024
5.93
0
 523,700 5.93 5.97 5.90 0 0 0
#62 31/01/2024
5.93
-0.10
 810,200 6.03 6.05 5.90 0 0 0
#63 30/01/2024
6.03
0.02
 473,600 6.01 6.07 5.98 0 0 0
#64 29/01/2024
6.01
0.02
 438,800 5.99 6.04 5.99 0 0 0
#65 26/01/2024
5.99
0
 362,700 5.99 6.04 5.98 0 0 0
#66 25/01/2024
5.99
0.02
 288,300 5.97 6.05 5.98 0 0 0
#67 24/01/2024
5.97
-0.04
 343,400 6.01 6.02 5.95 0 0 0
#68 23/01/2024
6.01
0.03
 437,900 5.98 6.04 5.95 0 0 0
#69 22/01/2024
5.98
-0.12
 798,200 6.10 6.10 5.93 0 0 0
#70 19/01/2024
6.10
0.12
 617,500 5.98 6.14 6.01 0 0 0
#71 18/01/2024
5.98
0
 300,100 5.98 6.05 5.95 0 0 0
#72 17/01/2024
5.98
0
 276,100 5.98 6.07 5.98 0 0 0
#73 16/01/2024
5.98
0.03
 398,200 5.95 6.02 5.94 0 0 0
#74 15/01/2024
5.95
-0.10
 516,000 6.05 6.12 5.95 0 0 0
#75 12/01/2024
6.05
0.02
 712,700 6.03 6.20 5.93 0 0 0
#76 11/01/2024
6.03
0
 697,000 6.03 6.14 5.95 0 0 0
#77 10/01/2024
6.03
-0.07
 834,100 6.10 6.13 6 0 0 0
#78 09/01/2024
6.10
-0.09
 831,000 6.19 6.19 6 0 0 0
#79 08/01/2024
6.19
0.07
 470,000 6.12 6.21 6.13 0 0 0
#80 05/01/2024
6.12
-0.07
 792,700 6.19 6.27 6.02 0 0 0
#81 04/01/2024
6.19
-0.25
 1,782,800 6.44 6.46 6.19 0 0 0
#82 03/01/2024
6.44
0.25
 1,952,100 6.19 6.54 6.20 0 0 0
#83 02/01/2024
6.19
0.40
 3,374,900 5.79 6.19 5.78 0 0 0
#84 29/12/2023
5.79
0.02
 413,700 5.77 5.79 5.75 0 0 0
#85 28/12/2023
5.77
-0.01
 281,800 5.78 5.82 5.77 0 0 0
#86 27/12/2023
5.78
-0.01
 450,100 5.79 5.86 5.78 0 0 0
#87 26/12/2023
5.79
0.03
 422,900 5.76 5.84 5.75 0 0 0
#88 25/12/2023
5.76
0.04
 363,600 5.72 5.79 5.70 0 0 0
#89 22/12/2023
5.72
-0.01
 365,400 5.73 5.75 5.70 0 0 0
#90 21/12/2023
5.73
0.04
 502,100 5.69 5.76 5.65 0 0 0
#91 20/12/2023
5.69
0.01
 337,900 5.68 5.70 5.65 0 0 0
#92 19/12/2023
5.68
-0.02
 625,000 5.70 5.75 5.58 0 0 0
#93 18/12/2023
5.70
-0.03
 501,400 5.73 5.77 5.70 0 0 0
#94 15/12/2023
5.73
0
 460,900 5.73 5.80 5.71 0 0 0
#95 14/12/2023
5.73
-0.02
 893,300 5.75 5.85 5.71 0 0 0
#96 13/12/2023
5.75
-0.14
 596,000 5.89 5.94 5.75 0 0 0
#97 12/12/2023
5.89
0.08
 515,500 5.81 5.93 5.81 0 0 0
#98 11/12/2023
5.81
-0.04
 434,900 5.85 5.93 5.77 0 0 0
#99 08/12/2023
5.85
0
 590,000 5.85 5.97 5.84 0 0 0
#100 07/12/2023
5.85
-0.04
 1,345,000 5.89 6.05 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc