CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

63.60
-0.50
(-0.78%)
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) 		-2.90 -4.27% 227,700 -2,200 -0.2
64.10
71
64.10
2 tháng
(2025-12-01) 		-7.10 -9.85% 380,300 -2,000 -0.1
64.10
72.50
64.10
3 tháng
(2025-10-30) 		-5.70 -8.06% 575,400 1,100 0.1
64.10
73
64.10
6 tháng
(2025-08-01) 		-2.10 -3.13% 1,498,300 16,800 1.2
60
73.90
64.10
12 tháng
(2025-02-03) 		27.21 72% 3,154,300 -32,580 -1.0
37.79
73.90
64.10
24 tháng
(2024-02-15) 		33.55 106.68% 3,845,300 12,431 0.8
30.95
73.90
64.10
36 tháng
(2023-02-13) 		34.62 113.93% 4,123,500 34,579 1.4
26.40
73.90
64.10
60 tháng
(2021-02-23) 		41.03 171.13% 5,187,976 -76,137 -5.3
20.21
73.90
64.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2017
21.68
 0 21.68 21.68 21.68 0 0 0
22/08/2017
21.68
 700 21.80 21.80 21.68 0 0 0
21/08/2017
21.80
 530 21.53 22.40 21.71 30 0 0.0
18/08/2017
21.53
 1,600 20.78 21.56 20.84 1,050 20 0.0
17/08/2017
20.78
 2,530 21.59 21.95 20.78 2,120 0 0.1
16/08/2017
21.59
 560 21.65 22.16 20.84 140 0 0.0
15/08/2017
21.65
 180 21.62 22.28 20.78 80 20 0.0
14/08/2017
21.62
 220 21.74 21.74 21.62 210 0 0.0
11/08/2017
21.74
 200 21.86 22.52 21.74 190 20 0.0
10/08/2017
21.86
 60 22.07 22.07 21.08 30 0 0.0
09/08/2017
22.07
 0 22.07 22.07 22.07 0 0 0
08/08/2017
22.07
 70 21.56 22.16 21.44 60 0 0.0
07/08/2017
21.56
 920 21.92 21.92 21.56 50 0 0.0
04/08/2017
21.92
 1,450 21.02 21.92 20.72 920 0 0.0
03/08/2017
21.02
 1,200 20.90 21.65 20.78 150 0 0.0
02/08/2017
20.90
 2,240 21.08 21.20 20.90 20 0 0.0
01/08/2017
21.08
 2,660 20.47 21.89 20.59 960 0 0.0
31/07/2017
20.47
 15,740 22.01 23.55 20.47 10,970 0 0.4
28/07/2017
22.01
 2,080 21.68 22.28 21.20 430 10 0.0
27/07/2017
21.68
 2,540 20.44 21.86 20.02 1,960 100 0.1
26/07/2017
20.44
 640 20.72 20.72 19.93 10 0 0.0
25/07/2017
20.72
 360 19.81 21.20 19.81 350 300 0.0
24/07/2017
19.81
 1,250 19.87 19.87 19.57 30 0 0.0
21/07/2017
19.87
 9,950 20.38 20.66 19.57 1,030 0 0.0
20/07/2017
20.38
 4,350 21.08 21.08 19.87 320 0 0.0
19/07/2017
21.08
 2,630 21.38 21.65 21.08 580 0 0.0
18/07/2017
21.38
 1,420 21.83 22.19 21.38 940 240 0.0
17/07/2017
21.83
 5,050 22.49 22.49 21.56 20 300 -0.0
14/07/2017
22.49
 4,020 21.98 22.49 21.14 570 1,460 -0.0
13/07/2017
21.98
 2,660 21.98 22.79 21.92 130 0 0.0
12/07/2017
21.98
 4,060 21.98 21.98 21.86 0 0 0
11/07/2017
21.98
 4,080 22.46 22.46 21.86 300 0 0.0
10/07/2017
22.46
 540 22.88 22.88 22.46 0 0 0
07/07/2017
22.88
 2,910 22.88 22.88 22.28 110 130 -0.0
06/07/2017
22.88
 4,660 22.94 22.94 22.76 1,000 0 0.0
05/07/2017
22.94
 1,430 22.97 23.67 22.94 20 240 -0.0
04/07/2017
22.97
 2,170 23.67 23.67 22.97 0 0 0
03/07/2017
23.67
 1,170 23.18 24.69 23.09 80 0 0.0
30/06/2017
23.18
 1,670 23.91 24.15 23.00 360 0 0.0
29/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2017
23.91
 11,960 22.70 24.27 23.09 80 0 0.0
28/06/2017
22.70
 14,290 22.59 22.85 22.29 50 1,000 -0.0
27/06/2017
22.59
 6,050 22.94 23.35 22.59 140 0 0.0
26/06/2017
22.94
 10,080 22.94 22.94 22.64 0 0 0
23/06/2017
22.94
 4,340 23.00 23.44 22.94 50 0 0.0
22/06/2017
23.00
 570 22.88 23.47 22.88 70 0 0.0
21/06/2017
22.88
 35,320 24.05 24.49 22.76 10 0 0.0
20/06/2017
24.05
 8,980 24.05 24.58 24.05 770 0 0.0
19/06/2017
24.05
 12,140 23.47 24.64 23.47 370 0 0.0
16/06/2017
23.47
 7,400 23.52 24.61 23.47 40 0 0.0
15/06/2017
23.52
 3,550 24.93 24.93 23.49 170 0 0.0
14/06/2017
24.93
 280 25.75 26.40 24.08 120 0 0.0
13/06/2017
25.75
 660 25.69 26.40 25.23 190 0 0.0
12/06/2017
25.69
 810 26.99 26.99 25.11 110 0 0.0
09/06/2017
26.99
 400 26.11 26.99 26.63 400 0 0.0
08/06/2017
26.11
 370 26.11 26.99 26.11 360 0 0.0
07/06/2017
26.11
 1,570 26.16 27.95 24.35 370 1,200 -0.0
06/06/2017
26.16
 0 26.16 26.16 26.16 0 0 0
05/06/2017
26.16
 370 26.63 26.63 24.79 270 0 0.0
02/06/2017
26.63
 850 25.99 27.57 24.35 330 0 0.0
01/06/2017
25.99
 90 26.16 26.16 24.64 40 0 0.0
31/05/2017
26.16
 1,090 26.99 26.99 25.11 690 0 0.0
30/05/2017
26.99
 4,010 25.23 26.99 23.61 3,530 0 0.2
29/05/2017
25.23
 40 24.93 25.23 25.17 40 0 0.0
26/05/2017
24.93
 750 25.11 25.17 23.58 240 0 0.0
25/05/2017
25.11
 20,830 24.32 25.81 23.47 2,000 0 0.1
24/05/2017
24.32
 2,610 24.81 24.81 23.76 130 0 0.0
23/05/2017
24.81
 0 24.81 24.81 24.81 0 0 0
22/05/2017
24.81
 290 24.52 24.93 24.61 280 0 0.0
19/05/2017
24.52
 12,660 24.08 24.52 23.29 260 0 0.0
18/05/2017
24.08
 10,870 24.43 24.43 23.47 40 0 0.0
17/05/2017
24.43
 940 24.52 24.52 24.05 930 0 0.0
16/05/2017
24.52
 330 24.84 24.84 23.88 210 100 0.0
15/05/2017
24.84
 100 24.93 25.78 23.82 40 0 0.0
12/05/2017
24.93
 900 24.64 26.34 23.52 350 0 0.0
11/05/2017
24.64
 250 24.93 24.93 23.64 140 0 0.0
10/05/2017
24.93
 870 25.23 26.99 23.67 640 0 0.0
09/05/2017
25.23
 0 25.23 25.23 25.23 0 0 0
08/05/2017
25.23
 1,310 23.93 25.23 23.76 610 0 0.0
05/05/2017
23.93
 120 23.93 23.93 23.52 10 0 0.0
04/05/2017
23.93
 190 23.93 23.93 23.49 60 0 0.0
03/05/2017
23.93
 40 24.05 24.05 23.47 30 0 0.0
28/04/2017
24.05
 1,000 23.96 24.05 24.05 1,000 0 0.0
27/04/2017
23.96
 2,910 23.49 23.99 23.47 540 0 0.0
26/04/2017
23.49
 250 24.05 24.05 23.47 20 0 0.0
25/04/2017
24.05
 1,090 24.14 24.14 23.47 160 0 0.0
24/04/2017
24.14
 5,570 24.43 24.43 23.47 310 5,320 -0.2
21/04/2017
24.43
 450 24.55 24.55 23.49 110 0 0.0
20/04/2017
24.55
 40 24.58 24.58 23.76 30 0 0.0
19/04/2017
24.58
 920 25.11 25.11 23.55 150 0 0.0
18/04/2017
25.11
 3,030 23.93 25.61 25.11 3,010 350 0.1
17/04/2017
23.93
 670 23.93 24.43 23.49 160 0 0.0
14/04/2017
23.93
 500 24.08 24.08 23.49 370 0 0.0
13/04/2017
24.08
 230 24.35 24.35 24.08 0 0 0
12/04/2017
24.35
 2,280 24.11 24.55 23.47 140 0 0.0
11/04/2017
24.11
 2,860 24.02 24.29 23.47 840 0 0.0
10/04/2017
24.02
 2,210 24.49 24.52 23.47 30 0 0.0
07/04/2017
24.49
 500 24.08 24.49 24.05 470 0 0.0
05/04/2017
24.08
 1,480 24.29 24.29 23.47 50 0 0.0
04/04/2017
24.29
 3,390 24.64 24.64 23.52 3,030 0 0.1
03/04/2017
24.64
 770 24.99 24.99 23.93 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |