CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

61.20
0.20
(0.33%)
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
(2026-02-23) 		-3.70 -5.79% 124,500 100 0.0
60.20
66.50
61
2 tháng
(2026-01-19) 		-7.70 -11.34% 335,200 1,300 0.1
60.20
71
61
3 tháng
(2025-12-18) 		-8.50 -12.37% 497,600 -1,000 -0.1
60.20
71
61
6 tháng
(2025-09-19) 		-13.40 -18.21% 1,155,500 6,500 0.4
60.20
73.60
61
12 tháng
(2025-03-24) 		16.35 37.29% 2,598,400 -30,030 -0.9
38.70
73.90
61
24 tháng
(2024-03-28) 		28.22 88.26% 3,923,000 8,631 0.7
30.95
73.90
61
36 tháng
(2023-04-03) 		31.40 109.03% 4,338,100 35,731 1.7
26.40
73.90
61
60 tháng
(2021-04-13) 		36.62 155.28% 5,362,855 -70,137 -5.1
20.21
73.90
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2018
19.98
 180 21.01 21.01 19.98 130 30 0.0
05/03/2018
21.01
 160 20.91 21.50 20.85 40 20 0.0
02/03/2018
20.91
 250 20.91 21.10 19.76 130 0 0.0
01/03/2018
20.91
 930 20.94 21.10 20.85 60 30 0.0
28/02/2018
20.94
 410 21.01 21.22 20.94 410 0 0.0
27/02/2018
21.01
 60 21.01 21.16 20.07 50 0 0.0
26/02/2018
21.01
 2,730 21.25 21.53 20.48 300 0 0.0
23/02/2018
21.25
 210 21.07 21.32 19.92 200 0 0.0
22/02/2018
21.07
 220 21.35 21.35 20.79 30 0 0.0
21/02/2018
21.35
 150 21.10 21.47 21.10 50 0 0.0
13/02/2018
21.10
 40 20.54 21.10 21.10 40 10 0.0
12/02/2018
20.54
 2,980 20.48 21.72 20.54 410 0 0.0
09/02/2018
20.48
 420 20.60 20.60 19.36 250 0 0.0
08/02/2018
20.60
 20 20.66 20.66 19.30 10 10 0
07/02/2018
20.66
 1,340 20.73 20.82 20.57 60 0 0.0
06/02/2018
20.73
 200 20.79 20.79 20.48 140 0 0.0
05/02/2018
20.79
 4,230 20.60 20.79 19.24 100 300 -0.0
02/02/2018
20.60
 1,510 20.60 20.60 19.18 30 940 -0.0
01/02/2018
20.60
 60 20.60 20.60 20.60 60 0 0.0
31/01/2018
20.60
 5,550 19.64 20.97 19.64 3,220 0 0.1
30/01/2018
19.64
 920 21.10 21.10 19.64 420 0 0.0
29/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/01/2018
21.10
 2,230 20.35 21.10 18.99 230 230 0
26/01/2018
20.35
 1,770 19.93 20.47 19.87 80 1,140 -0.0
25/01/2018
19.93
 3,710 19.33 20.47 19.27 400 30 0.0
22/01/2018
19.33
 120 19.87 19.87 19.33 0 0 0
19/01/2018
19.87
 2,200 19.57 19.87 19.57 70 0 0.0
18/01/2018
19.57
 5,440 19.27 19.57 18.97 40 0 0.0
17/01/2018
19.27
 2,270 19.27 19.57 18.37 70 0 0.0
16/01/2018
19.27
 17,610 19.27 19.54 19.27 180 0 0.0
15/01/2018
19.27
 440 18.97 19.57 19.27 330 300 0.0
12/01/2018
18.97
 8,270 18.67 19.36 18.37 540 0 0.0
11/01/2018
18.67
 7,680 18.61 18.67 17.43 670 5,750 -0.1
10/01/2018
18.61
 5,450 18.64 18.64 18.07 120 1,050 -0.0
09/01/2018
18.64
 700 18.49 19.24 18.49 400 0 0.0
08/01/2018
18.49
 710 18.85 18.94 18.49 510 0 0.0
05/01/2018
18.85
 320 18.97 18.97 17.70 70 0 0.0
04/01/2018
18.97
 780 18.61 19.27 17.37 710 0 0.0
03/01/2018
18.61
 1,480 18.67 18.67 17.37 290 1,000 -0.0
02/01/2018
18.67
 190 18.07 18.67 18.67 190 10 0.0
29/12/2017
18.07
 4,950 17.46 18.31 17.28 1,370 810 0.0
28/12/2017
17.46
 190 17.58 17.58 17.46 0 190 -0.0
27/12/2017
17.58
 630 17.25 17.58 17.34 450 0 0.0
26/12/2017
17.25
 16,690 17.31 17.46 17.25 10 0 0.0
25/12/2017
17.31
 190 17.34 17.34 16.44 180 0 0.0
22/12/2017
17.34
 210 17.34 17.34 17.34 200 0 0.0
21/12/2017
17.34
 3,060 16.95 17.34 16.92 40 30 0.0
20/12/2017
16.95
 880 17.34 17.34 16.92 30 200 -0.0
19/12/2017
17.34
 50 17.40 17.40 17.34 0 0 0
18/12/2017
17.40
 260 17.52 17.52 16.86 210 0 0.0
15/12/2017
17.52
 5,150 17.34 17.76 17.34 140 0 0.0
14/12/2017
17.34
 4,240 17.34 17.34 16.86 1,220 0 0.0
13/12/2017
17.34
 810 17.34 17.34 17.34 810 0 0.0
12/12/2017
17.34
 570 17.16 17.46 17.16 510 0 0.0
11/12/2017
17.16
 2,060 17.46 17.46 17.16 2,050 0 0.1
08/12/2017
17.46
 1,030 17.46 17.46 17.40 500 0 0.0
07/12/2017
17.46
 10 17.46 17.46 17.46 0 0 0
06/12/2017
17.46
 1,030 17.46 17.46 17.34 20 150 -0.0
05/12/2017
17.46
 8,300 17.46 17.46 16.98 50 10 0.0
04/12/2017
17.46
 2,240 17.52 17.52 17.16 120 10 0.0
01/12/2017
17.52
 6,550 17.64 17.64 17.46 20 0 0.0
30/11/2017
17.64
 3,070 17.16 17.64 16.86 1,670 0 0.0
29/11/2017
17.16
 880 17.22 17.34 16.74 370 0 0.0
28/11/2017
17.22
 5,810 17.13 17.40 16.56 220 0 0.0
27/11/2017
17.13
 2,540 17.28 17.64 16.56 1,490 0 0.0
24/11/2017
17.28
 0 17.28 17.28 17.28 0 0 0
23/11/2017
17.28
 2,430 17.25 17.28 16.26 1,300 90 0.0
22/11/2017
17.25
 950 17.28 17.28 16.26 240 0 0.0
21/11/2017
17.28
 10,290 16.53 17.28 15.66 3,430 0 0.1
20/11/2017
16.53
 2,730 15.69 16.62 15.69 650 0 0.0
17/11/2017
15.69
 9,280 15.66 16.68 15.66 890 1,000 -0.0
16/11/2017
15.66
 46,100 16.80 16.80 15.63 26,170 0 0.7
15/11/2017
16.80
 130 16.50 16.80 16.50 130 0 0.0
14/11/2017
16.50
 1,350 16.56 16.80 16.50 1,070 0 0.0
13/11/2017
16.56
 7,390 16.44 16.68 15.96 1,140 0 0.0
10/11/2017
16.44
 0 16.44 16.44 16.44 0 0 0
09/11/2017
16.44
 760 16.26 16.68 16.26 630 0 0.0
08/11/2017
16.26
 4,660 16.02 16.50 15.66 1,570 0 0.0
07/11/2017
16.02
 1,730 16.02 16.02 15.96 1,510 0 0.0
06/11/2017
16.02
 5,130 15.66 16.17 14.57 3,430 5,000 -0.0
03/11/2017
15.66
 2,430 15.66 16.11 15.05 340 0 0.0
02/11/2017
15.66
 2,390 15.57 16.17 15.57 10 1,370 -0.0
01/11/2017
15.57
 3,850 16.11 16.11 15.57 0 0 0
31/10/2017
16.11
 4,500 16.11 16.14 15.36 120 0 0.0
30/10/2017
16.11
 25,820 16.71 17.82 15.60 50 0 0.0
27/10/2017
16.71
 12,410 17.34 18.16 16.26 1,080 0 0.0
26/10/2017
17.34
 1,760 18.64 18.64 17.34 0 1,250 -0.0
25/10/2017
18.64
 30 18.01 19.15 18.64 20 0 0.0
24/10/2017
18.01
 7,950 18.79 19.57 17.49 230 0 0.0
23/10/2017
18.79
 8,660 20.17 20.17 18.79 750 1,070 -0.0
20/10/2017
20.17
 1,310 20.17 20.41 19.69 90 0 0.0
19/10/2017
20.17
 460 20.17 20.78 20.17 210 0 0.0
18/10/2017
20.17
 90 20.17 20.78 19.63 30 0 0.0
17/10/2017
20.17
 280 19.87 20.17 19.57 240 0 0.0
16/10/2017
19.87
 1,110 19.78 20.11 19.72 30 0 0.0
13/10/2017
19.78
 1,030 19.87 19.87 19.57 30 0 0.0
12/10/2017
19.87
 690 19.75 20.08 19.30 140 0 0.0
11/10/2017
19.75
 1,230 20.05 20.05 19.45 80 0 0.0
10/10/2017
20.05
 330 20.50 20.50 19.09 280 0 0.0
09/10/2017
20.50
 8,340 19.57 20.78 18.22 2,070 1,500 0.0
06/10/2017
19.57
 4,890 21.02 21.02 19.57 440 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |