CTCP Dịch vụ Nông nghiệp Bình Thuận (abs)

5.29
-0.04
(-0.75%)
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
(2024-04-19) 		0.34 6.87% 5,800,400 0 0
4.95
5.39
5.29
2 tháng
(2024-03-19) 		-0.39 -6.87% 16,443,900 0 0
4.95
5.80
5.29
3 tháng
(2024-02-19) 		-0.77 -12.71% 29,347,800 0 0
4.95
6.14
5.29
6 tháng
(2023-11-20) 		-0.36 -6.37% 69,881,100 0 0
4.95
6.44
5.29
12 tháng
(2023-05-24) 		-0.71 -11.83% 318,684,800 -100 -0.0
4.95
8.78
5.29
24 tháng
(2022-05-30) 		-8.77 -62.39% 519,799,300 -400 -0.1
4.95
14.16
5.29
36 tháng
(2021-06-03) 		-37.05 -87.51% 766,008,700 -4,100 -0.1
4.95
42.71
5.29
60 tháng
(2020-03-18) 		-3.96 -42.78% 818,520,740 190 0.1
4.95
70.07
5.29
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
5.73
0
 460,900 5.73 5.80 5.71 0 0 0
#102 14/12/2023
5.73
-0.02
 893,300 5.75 5.85 5.71 0 0 0
#103 13/12/2023
5.75
-0.14
 596,000 5.89 5.94 5.75 0 0 0
#104 12/12/2023
5.89
0.08
 515,500 5.81 5.93 5.81 0 0 0
#105 11/12/2023
5.81
-0.04
 434,900 5.85 5.93 5.77 0 0 0
#106 08/12/2023
5.85
0
 590,000 5.85 5.97 5.84 0 0 0
#107 07/12/2023
5.85
-0.04
 1,345,000 5.89 6.05 5.79 0 0 0
#108 06/12/2023
5.89
0.15
 1,006,200 5.74 5.92 5.75 0 0 0
#109 05/12/2023
5.74
-0.04
 969,000 5.78 5.81 5.69 0 0 0
#110 04/12/2023
5.78
0.16
 1,069,300 5.62 5.79 5.65 0 0 0
#111 01/12/2023
5.62
0.04
 471,100 5.58 5.68 5.56 0 0 0
#112 30/11/2023
5.58
-0.02
 515,300 5.60 5.67 5.57 0 0 0
#113 29/11/2023
5.60
0.05
 460,200 5.55 5.63 5.55 0 0 0
#114 28/11/2023
5.55
0
 514,400 5.55 5.63 5.42 0 0 0
#115 27/11/2023
5.55
-0.15
 703,100 5.70 5.76 5.50 0 0 0
#116 24/11/2023
5.70
-0.12
 1,042,800 5.82 5.82 5.56 0 0 0
#117 23/11/2023
5.82
0.16
 2,161,500 5.66 6.02 5.70 0 0 0
#118 22/11/2023
5.66
0
 880,800 5.66 5.74 5.63 0 0 0
#119 21/11/2023
5.66
0.01
 594,300 5.65 5.70 5.60 0 0 0
#120 20/11/2023
5.65
-0.05
 477,200 5.70 5.70 5.57 0 0 0
#121 17/11/2023
5.70
0.07
 1,454,100 5.63 5.93 5.60 0 0 0
#122 16/11/2023
5.63
-0.01
 561,600 5.64 5.68 5.56 0 0 0
#123 15/11/2023
5.64
0.06
 609,100 5.58 5.75 5.60 0 0 0
#124 14/11/2023
5.58
0.06
 542,800 5.52 5.65 5.53 0 0 0
#125 13/11/2023
5.52
-0.08
 544,100 5.60 5.70 5.52 0 0 0
#126 10/11/2023
5.60
-0.06
 873,500 5.66 5.72 5.53 0 0 0
#127 09/11/2023
5.66
0.21
 1,297,200 5.45 5.80 5.46 0 0 0
#128 08/11/2023
5.45
0.18
 773,700 5.27 5.45 5.20 0 0 0
#129 07/11/2023
5.27
0.02
 529,200 5.25 5.35 5.20 0 0 0
#130 06/11/2023
5.25
0.01
 664,900 5.24 5.34 5.24 0 0 0
#131 03/11/2023
5.24
-0.03
 827,300 5.27 5.38 5.18 0 0 0
#132 02/11/2023
5.27
0.30
 973,700 4.97 5.27 5 0 0 0
#133 01/11/2023
4.97
-0.04
 733,600 5.01 5.11 4.86 0 0 0
#134 31/10/2023
5.01
-0.16
 527,700 5.17 5.23 5.01 0 0 0
#135 30/10/2023
5.17
-0.06
 484,600 5.23 5.24 5.12 0 0 0
#136 27/10/2023
5.23
0.03
 560,400 5.20 5.34 5.11 0 0 0
#137 26/10/2023
5.20
-0.39
 1,972,800 5.59 5.59 5.20 0 0 0
#138 25/10/2023
5.59
0.02
 1,057,500 5.57 5.71 5.57 0 0 0
#139 24/10/2023
5.57
0
 580,300 5.57 5.59 5.50 0 0 0
#140 23/10/2023
5.57
-0.10
 571,800 5.67 5.70 5.50 0 0 0
#141 20/10/2023
5.67
0.14
 1,563,700 5.53 5.68 5.36 0 0 0
#142 19/10/2023
5.53
-0.13
 948,100 5.66 5.72 5.46 0 0 0
#143 18/10/2023
5.66
-0.42
 2,815,600 6.08 6.12 5.66 0 0 0
#144 17/10/2023
6.08
-0.12
 729,400 6.20 6.27 6.08 0 0 0
#145 16/10/2023
6.20
-0.20
 1,187,800 6.40 6.49 6.20 0 0 0
#146 13/10/2023
6.40
-0.05
 804,600 6.45 6.45 6.21 0 0 0
#147 12/10/2023
6.45
-0.05
 1,783,500 6.50 6.59 6.43 0 0 0
#148 11/10/2023
6.50
-0.14
 828,300 6.64 6.64 6.45 0 0 0
#149 10/10/2023
6.64
0.14
 945,400 6.50 6.65 6.52 0 0 0
#150 09/10/2023
6.50
0.10
 439,500 6.40 6.60 6.37 0 0 0
#151 06/10/2023
6.40
0.01
 364,000 6.39 6.42 6.30 0 0 0
#152 05/10/2023
6.39
-0.11
 417,600 6.50 6.51 6.39 0 0 0
#153 04/10/2023
6.50
0.13
 599,600 6.37 6.54 6.11 0 0 0
#154 03/10/2023
6.37
-0.47
 1,094,200 6.84 6.84 6.37 0 0 0
#155 02/10/2023
6.84
0.21
 1,016,300 6.63 7.05 6.67 0 0 0
#156 29/09/2023
6.63
0.43
 1,311,100 6.20 6.63 6.23 0 0 0
#157 28/09/2023
6.20
0.01
 632,600 6.19 6.31 6.18 0 0 0
#158 27/09/2023
6.19
-0.10
 1,431,700 6.29 6.29 6 0 0 0
#159 26/09/2023
6.29
-0.28
 1,400,900 6.57 6.59 6.29 0 0 0
#160 25/09/2023
6.57
-0.49
 1,158,300 7.06 7.10 6.57 0 0 0
#161 22/09/2023
7.06
-0.29
 1,951,400 7.35 7.35 6.98 0 0 0
#162 21/09/2023
7.35
-0.02
 978,000 7.37 7.50 7.30 0 0 0
#163 20/09/2023
7.37
0.17
 517,100 7.20 7.37 7.25 0 0 0
#164 19/09/2023
7.20
0.10
 750,600 7.10 7.30 7.07 0 0 0
#165 18/09/2023
7.10
-0.18
 1,084,800 7.28 7.28 7.08 0 0 0
#166 15/09/2023
7.28
0.03
 896,400 7.25 7.34 7.22 0 0 0
#167 14/09/2023
7.25
-0.29
 1,602,100 7.54 7.54 7.25 0 0 0
#168 13/09/2023
7.54
-0.13
 1,146,000 7.67 7.80 7.54 0 0 0
#169 12/09/2023
7.67
0.02
 1,286,500 7.65 7.69 7.50 0 0 0
#170 11/09/2023
7.65
-0.32
 1,828,900 7.97 8.05 7.63 0 0 0
#171 08/09/2023
7.97
0.27
 3,143,500 7.70 8.08 7.80 0 0 0
#172 07/09/2023
7.70
0.13
 1,853,600 7.57 7.77 7.60 0 0 0
#173 06/09/2023
7.57
-0.05
 1,496,700 7.62 7.62 7.41 0 0 0
#174 05/09/2023
7.62
0.19
 1,413,300 7.43 7.72 7.50 0 0 0
#175 31/08/2023
7.43
0.08
 1,406,800 7.35 7.49 7.33 0 0 0
#176 30/08/2023
7.35
0.01
 929,000 7.34 7.44 7.30 0 0 0
#177 29/08/2023
7.34
0.11
 1,029,100 7.23 7.51 7.30 0 0 0
#178 28/08/2023
7.23
0.06
 1,454,400 7.17 7.35 7.13 0 0 0
#179 25/08/2023
7.17
-0.11
 1,770,300 7.28 7.39 7.16 0 0 0
#180 24/08/2023
7.28
0.11
 1,100,900 7.17 7.34 7.08 0 0 0
#181 23/08/2023
7.17
-0.09
 861,300 7.26 7.35 7.14 0 0 0
#182 22/08/2023
7.26
0.24
 2,083,700 7.02 7.27 6.95 0 0 0
#183 21/08/2023
7.02
-0.38
 2,296,300 7.40 7.40 6.90 0 0 0
#184 18/08/2023
7.40
-0.55
 4,241,600 7.95 7.95 7.40 0 0 0
#185 17/08/2023
7.95
-0.31
 3,034,000 8.26 8.29 7.95 0 0 0
#186 16/08/2023
8.26
-0.12
 1,605,900 8.38 8.40 8.20 0 0 0
#187 15/08/2023
8.38
0.07
 1,306,900 8.31 8.49 8.35 0 0 0
#188 14/08/2023
8.31
0.06
 1,715,000 8.25 8.41 8.20 0 0 0
#189 11/08/2023
8.25
-0.15
 2,853,200 8.40 8.40 8.06 0 0 0
#190 10/08/2023
8.40
-0.36
 4,270,200 8.76 8.78 8.40 0 0 0
#191 09/08/2023
8.76
-0.02
 2,639,900 8.78 8.88 8.66 0 0 0
#192 08/08/2023
8.78
0.03
 2,801,800 8.75 8.90 8.64 0 0 0
#193 07/08/2023
8.75
0.25
 2,898,400 8.50 8.89 8.55 0 0 0
#194 04/08/2023
8.50
0.10
 2,689,000 8.40 8.70 8.40 0 0 0
#195 03/08/2023
8.40
0.09
 2,256,000 8.31 8.56 8.27 0 0 0
#196 02/08/2023
8.31
-0.02
 2,125,500 8.33 8.35 8.11 0 0 0
#197 01/08/2023
8.33
-0.37
 3,438,800 8.70 8.70 8.20 0 0 0
#198 31/07/2023
8.70
0.27
 2,772,500 8.43 9 8.65 0 0 0
#199 28/07/2023
8.43
0.23
 3,057,200 8.20 8.58 8.16 0 0 0
#200 27/07/2023
8.20
-0.15
 4,452,900 8.35 8.44 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |