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)
#201 26/07/2023
8.35
-0.05
 3,053,600 8.40 8.46 8.22 0 0 0
#202 25/07/2023
8.40
0.19
 4,982,500 8.21 8.50 8.21 0 0 0
#203 24/07/2023
8.21
0.53
 8,161,900 7.68 8.21 7.77 0 0 0
#204 21/07/2023
7.68
0.09
 5,742,400 7.59 8.12 7.67 0 0 0
#205 20/07/2023
7.59
0.49
 3,019,400 7.10 7.59 7.06 0 0 0
#206 19/07/2023
7.10
-0.01
 1,299,500 7.11 7.30 7.09 0 0 0
#207 18/07/2023
7.11
-0.10
 1,776,600 7.21 7.25 7.01 0 100 -0.0
#208 17/07/2023
7.21
0.06
 1,780,600 7.15 7.33 7.16 0 0 0
#209 14/07/2023
7.15
0.25
 3,018,700 6.90 7.18 6.93 0 0 0
#210 13/07/2023
6.90
0.02
 1,334,900 6.88 6.95 6.88 0 0 0
#211 12/07/2023
6.88
-0.11
 978,200 6.99 7.04 6.88 0 0 0
#212 11/07/2023
6.99
0.11
 1,900,200 6.88 7.04 6.91 0 0 0
#213 10/07/2023
6.88
0.18
 1,014,900 6.70 6.95 6.79 0 0 0
#214 07/07/2023
6.70
-0.07
 1,249,700 6.77 6.80 6.67 0 0 0
#215 06/07/2023
6.77
-0.15
 1,140,700 6.92 6.94 6.75 0 0 0
#216 05/07/2023
6.92
-0.05
 1,255,500 6.97 7.08 6.91 0 0 0
#217 04/07/2023
6.97
0.13
 1,229,700 6.84 6.99 6.81 0 0 0
#218 03/07/2023
6.84
-0.01
 696,600 6.85 6.95 6.82 0 0 0
#219 30/06/2023
6.85
0.05
 1,781,600 6.80 6.89 6.68 0 0 0
#220 29/06/2023
6.80
-0.29
 2,573,400 7.09 7.14 6.80 0 0 0
#221 28/06/2023
7.09
-0.13
 3,088,900 7.22 7.28 7.04 0 0 0
#222 27/06/2023
7.22
-0.08
 1,990,800 7.30 7.38 7.19 0 0 0
#223 26/06/2023
7.30
-0.23
 2,073,900 7.53 7.58 7.20 0 0 0
#224 23/06/2023
7.53
0.10
 2,788,900 7.43 7.57 7.42 0 0 0
#225 22/06/2023
7.43
0.04
 2,124,800 7.39 7.55 7.37 0 0 0
#226 21/06/2023
7.39
0.08
 2,066,500 7.31 7.45 7.30 0 0 0
#227 20/06/2023
7.31
0.20
 1,415,200 7.11 7.31 7.11 0 0 0
#228 19/06/2023
7.11
-0.06
 2,131,100 7.17 7.26 7.11 0 0 0
#229 16/06/2023
7.17
-0.05
 2,274,900 7.22 7.47 7.15 0 0 0
#230 15/06/2023
7.22
-0.10
 2,602,400 7.32 7.32 7.10 0 0 0
#231 14/06/2023
7.32
-0.41
 4,765,500 7.73 7.80 7.30 0 0 0
#232 13/06/2023
7.73
0.18
 3,139,400 7.55 8 7.67 0 0 0
#233 12/06/2023
7.55
0.49
 5,884,700 7.06 7.55 6.94 0 0 0
#234 09/06/2023
7.06
0.18
 2,472,900 6.88 7.06 6.74 0 0 0
#235 08/06/2023
6.88
-0.24
 4,650,100 7.12 7.25 6.88 0 0 0
#236 07/06/2023
7.12
0.16
 3,529,700 6.96 7.30 6.94 0 0 0
#237 06/06/2023
6.96
0.22
 2,645,500 6.74 7.12 6.76 0 0 0
#238 05/06/2023
6.74
0.04
 3,283,800 6.70 6.84 6.60 0 0 0
#239 02/06/2023
6.70
-0.27
 4,821,800 6.97 7.10 6.70 0 0 0
#240 01/06/2023
6.97
0.07
 3,320,500 6.90 7.22 6.90 0 0 0
#241 31/05/2023
6.90
0.20
 4,213,800 6.70 7.10 6.63 0 0 0
#242 30/05/2023
6.70
-0.05
 5,191,900 6.75 6.89 6.57 0 0 0
#243 29/05/2023
6.75
0.44
 3,718,800 6.31 6.75 6.56 0 0 0
#244 26/05/2023
6.31
0.41
 4,652,700 5.90 6.31 5.94 0 0 0
#245 25/05/2023
5.90
-0.10
 1,064,500 6 6 5.90 0 0 0
#246 24/05/2023
6
0.08
 2,248,500 5.92 6.09 5.90 0 0 0
#247 23/05/2023
5.92
-0.05
 1,593,400 5.97 6.15 5.88 0 0 0
#248 22/05/2023
5.97
0.07
 1,617,600 5.90 5.99 5.89 0 0 0
#249 19/05/2023
5.90
-0.28
 3,612,400 6.18 6.26 5.85 0 0 0
#250 18/05/2023
6.18
-0.04
 2,129,800 6.22 6.45 6.10 0 0 0
#251 17/05/2023
6.22
0.28
 7,356,400 5.94 6.35 6 0 0 0
#252 16/05/2023
5.94
0.14
 1,614,700 5.80 5.97 5.70 0 0 0
#253 15/05/2023
5.80
0.07
 2,947,200 5.73 6.10 5.80 0 0 0
#254 12/05/2023
5.73
-0.01
 994,300 5.74 5.80 5.70 0 0 0
#255 11/05/2023
5.74
-0.08
 1,858,600 5.82 5.86 5.67 0 0 0
#256 10/05/2023
5.82
0.07
 1,688,600 5.75 6.10 5.72 0 0 0
#257 09/05/2023
5.75
0.37
 3,257,800 5.38 5.75 5.15 0 0 0
#258 08/05/2023
5.38
-0.32
 3,774,300 5.70 5.70 5.35 0 0 0
#259 05/05/2023
5.70
0.04
 575,400 5.66 5.70 5.61 0 0 0
#260 04/05/2023
5.66
-0.03
 379,500 5.69 5.75 5.63 0 0 0
#261 28/04/2023
5.69
0.09
 695,900 5.60 5.81 5.61 0 0 0
#262 27/04/2023
5.60
0.02
 353,200 5.58 5.68 5.57 0 0 0
#263 26/04/2023
5.58
0
 662,800 5.58 5.60 5.46 0 0 0
#264 25/04/2023
5.58
0.03
 473,400 5.55 5.65 5.51 0 0 0
#265 24/04/2023
5.55
-0.04
 467,400 5.59 5.60 5.54 0 0 0
#266 21/04/2023
5.59
-0.07
 480,600 5.66 5.70 5.56 0 0 0
#267 20/04/2023
5.66
0.04
 446,800 5.62 5.76 5.48 0 0 0
#268 19/04/2023
5.62
0.06
 509,500 5.56 5.70 5.56 0 0 0
#269 18/04/2023
5.56
-0.03
 773,800 5.59 5.67 5.48 0 0 0
#270 17/04/2023
5.59
-0.01
 595,900 5.60 5.68 5.52 0 0 0
#271 14/04/2023
5.60
-0.28
 1,701,300 5.88 5.99 5.60 0 0 0
#272 13/04/2023
5.88
-0.10
 972,100 5.98 6.10 5.88 0 0 0
#273 12/04/2023
5.98
-0.02
 689,300 6 6.04 5.95 0 0 0
#274 11/04/2023
6
0.08
 521,200 5.92 6.10 5.92 0 0 0
#275 10/04/2023
5.92
-0.08
 434,100 6 6.10 5.91 0 0 0
#276 07/04/2023
6
-0.05
 546,400 6.05 6.12 5.90 0 0 0
#277 06/04/2023
6.05
0.03
 1,162,500 6.02 6.31 6.02 0 0 0
#278 05/04/2023
6.02
0.02
 536,100 6 6.08 5.93 0 0 0
#279 04/04/2023
6
0.20
 1,040,800 5.80 6.03 5.81 0 0 0
#280 03/04/2023
5.80
0.10
 506,000 5.70 5.81 5.73 0 0 0
#281 31/03/2023
5.70
-0.05
 263,800 5.75 5.75 5.65 0 0 0
#282 30/03/2023
5.75
0
 335,200 5.75 5.79 5.73 0 0 0
#283 29/03/2023
5.75
0.03
 170,400 5.72 5.78 5.71 0 0 0
#284 28/03/2023
5.72
-0.02
 332,800 5.74 5.85 5.71 0 0 0
#285 27/03/2023
5.74
0.04
 199,200 5.70 5.76 5.70 0 0 0
#286 24/03/2023
5.70
0.06
 304,300 5.64 5.70 5.62 0 0 0
#287 23/03/2023
5.64
0.03
 155,100 5.61 5.67 5.61 0 0 0
#288 22/03/2023
5.61
0
 179,300 5.61 5.68 5.60 0 0 0
#289 21/03/2023
5.61
0.01
 164,900 5.60 5.65 5.58 0 0 -0.0
#290 20/03/2023
5.60
-0.09
 215,800 5.69 5.70 5.60 0 0 -0.0
#291 17/03/2023
5.69
0.02
 199,200 5.67 5.77 5.65 0 0 -0.0
#292 16/03/2023
5.67
-0.07
 78,300 5.74 5.75 5.67 0 0 -0.0
#293 15/03/2023
5.74
0.08
 396,300 5.66 5.79 5.70 0 0 -0.0
#294 14/03/2023
5.66
-0.03
 322,700 5.69 5.70 5.59 0 0 -0.0
#295 13/03/2023
5.69
-0.10
 343,500 5.79 5.79 5.65 0 0 -0.0
#296 10/03/2023
5.79
-0.01
 230,900 5.80 5.83 5.70 0 0 -0.0
#297 09/03/2023
5.80
0.11
 275,200 5.69 5.84 5.70 0 0 -0.0
#298 08/03/2023
5.69
0.02
 329,800 5.67 5.72 5.59 0 0 -0.0
#299 07/03/2023
5.67
-0.04
 249,100 5.71 5.78 5.66 0 0 -0.0
#300 06/03/2023
5.71
0
 186,600 5.71 5.85 5.71 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |