CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

72
-0.50
(-0.69%)
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
(2025-11-05) 		2.60 3.72% 117,500 1,800 0.1
68.50
73
72
2 tháng
(2025-10-06) 		6.80 10.35% 411,600 7,100 0.5
60.80
73.60
72
3 tháng
(2025-09-08) 		7.50 11.54% 788,100 8,100 0.6
60.80
73.90
72
6 tháng
(2025-06-09) 		24.85 52.15% 1,516,300 16,400 1.1
46.70
73.90
72
12 tháng
(2024-12-10) 		35.74 97.22% 2,914,600 -50,169 -1.6
36.57
73.90
72
24 tháng
(2023-12-18) 		41.85 136.54% 3,589,900 18,331 1.1
30.38
73.90
72
36 tháng
(2022-12-21) 		43.81 152.71% 3,765,300 37,379 1.6
26.40
73.90
72
60 tháng
(2020-12-31) 		48.29 199.45% 4,900,796 -73,737 -5.1
20.21
73.90
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2017: Cổ tức tiền mặt tỉ lệ: 20%
09/02/2017
25.75
 390 25.23 26.34 25.75 340 20 0.0
08/02/2017
25.23
 1,830 25.23 25.23 24.94 230 1,500 -0.1
07/02/2017
25.23
 1,060 25.23 25.23 25.23 0 0 0
06/02/2017
25.23
 920 25.23 25.23 25.23 0 440 -0.0
03/02/2017
25.23
 3,030 25.79 25.79 25.23 30 0 0.0
02/02/2017
25.79
 1,040 25.51 25.79 25.23 120 0 0.0
25/01/2017
25.51
 2,610 25.23 25.79 25.17 1,610 0 0.1
24/01/2017
25.23
 1,260 24.66 25.23 23.60 280 0 0.0
23/01/2017
24.66
 1,690 24.86 24.89 24.66 850 0 0.0
20/01/2017
24.86
 9,340 24.86 24.86 23.66 340 0 0.0
19/01/2017
24.86
 1,390 25.11 25.51 24.10 270 0 0.0
18/01/2017
25.11
 3,430 24.38 25.79 24.55 3,340 0 0.2
17/01/2017
24.38
 2,130 24.66 25.17 23.32 40 0 0.0
16/01/2017
24.66
 1,440 24.66 25.00 23.63 420 0 0.0
13/01/2017
24.66
 1,200 23.63 24.94 23.68 600 0 0.0
12/01/2017
23.63
 510 24.64 24.64 23.63 20 0 0.0
11/01/2017
24.64
 270 24.64 25.11 24.10 50 0 0.0
10/01/2017
24.64
 460 25.23 25.23 23.96 220 0 0.0
09/01/2017
25.23
 30 25.23 25.23 25.23 30 0 0.0
06/01/2017
25.23
 10 25.23 25.23 25.23 0 0 0
05/01/2017
25.23
 2,550 25.23 25.23 23.54 1,190 0 0.1
04/01/2017
25.23
 100 25.23 25.23 25.23 100 0 0.0
03/01/2017
25.23
 190 24.66 25.23 24.64 190 0 0.0
30/12/2016
24.66
 6,140 24.66 24.66 23.10 2,110 0 0.1
29/12/2016
24.66
 460 24.10 24.66 24.05 460 310 0.0
28/12/2016
24.10
 90 24.55 24.55 24.08 30 30 0
27/12/2016
24.55
 0 24.55 24.55 24.55 0 0 0
26/12/2016
24.55
 590 24.27 24.66 23.15 230 0 0.0
23/12/2016
24.27
 370 24.38 24.38 22.98 150 200 -0.0
22/12/2016
24.38
 1,240 24.58 24.58 24.10 340 0 0.0
21/12/2016
24.58
 0 24.58 24.58 24.58 0 0 0
20/12/2016
24.58
 650 24.10 24.66 23.26 70 0 0.0
19/12/2016
24.10
 30 24.10 24.10 24.10 30 0 0.0
16/12/2016
24.10
 1,100 24.10 24.10 22.59 530 0 0.0
15/12/2016
24.10
 1,080 23.54 24.10 22.62 540 480 0.0
14/12/2016
23.54
 50 23.54 23.54 23.54 50 20 0.0
13/12/2016
23.54
 240 24.05 24.05 22.45 110 0 0.0
12/12/2016
24.05
 160 24.10 24.10 22.62 50 0 0.0
09/12/2016
24.10
 220 23.35 24.66 23.38 200 0 0.0
08/12/2016
23.35
 200 24.64 24.80 23.35 170 0 0.0
07/12/2016
24.64
 670 23.15 24.64 24.52 70 0 0.0
06/12/2016
23.15
 210 24.64 24.64 22.93 40 0 0.0
05/12/2016
24.64
 70 24.10 24.64 24.64 70 0 0.0
02/12/2016
24.10
 250 24.66 24.66 23.07 70 0 0.0
01/12/2016
24.66
 580 24.38 24.66 24.36 380 180 0.0
30/11/2016
24.38
 670 24.66 24.66 23.57 460 0 0.0
29/11/2016
24.66
 0 24.66 24.66 24.66 0 0 0
28/11/2016
24.66
 960 24.66 24.66 23.54 370 0 0.0
25/11/2016
24.66
 210 24.66 24.66 24.64 160 0 0.0
24/11/2016
24.66
 100 25.23 25.23 24.66 100 0 0.0
23/11/2016
25.23
 80 24.94 25.23 24.13 70 0 0.0
22/11/2016
24.94
 750 25.23 25.23 24.10 240 0 0.0
21/11/2016
25.23
 100 25.23 25.23 25.23 50 0 0.0
18/11/2016
25.23
 1,050 25.17 25.23 24.50 1,020 0 0.0
17/11/2016
25.17
 880 25.14 25.23 24.30 220 0 0.0
16/11/2016
25.14
 1,700 25.11 25.48 24.10 1,490 0 0.1
15/11/2016
25.11
 660 24.22 25.79 24.22 620 0 0.0
14/11/2016
24.22
 5,220 25.87 26.91 24.22 3,550 0 0.2
11/11/2016
25.87
 5,070 24.19 25.87 24.16 4,970 0 0.2
10/11/2016
24.19
 410 24.19 25.06 24.19 10 0 0.0
09/11/2016
24.19
 3,310 25.09 25.09 24.16 1,010 0 0.0
08/11/2016
25.09
 280 25.11 25.11 24.41 50 0 0.0
07/11/2016
25.11
 30 25.17 25.17 24.41 20 0 0.0
04/11/2016
25.17
 90 25.11 25.17 24.33 50 0 0.0
03/11/2016
25.11
 30 25.17 25.17 24.30 20 0 0.0
02/11/2016
25.17
 60 25.23 25.23 23.85 40 0 0.0
01/11/2016
25.23
 17,950 24.72 25.23 23.01 5,570 0 0.2
31/10/2016
24.72
 2,990 25.51 25.51 24.72 2,710 0 0.1
28/10/2016
25.51
 2,700 25.17 25.51 25.23 120 0 0.0
27/10/2016
25.17
 2,010 25.23 25.23 24.10 30 0 0.0
26/10/2016
25.23
 700 25.23 25.23 24.10 120 0 0.0
25/10/2016
25.23
 70 25.67 25.67 24.19 30 0 0.0
24/10/2016
25.67
 130 25.73 25.73 25.23 30 0 0.0
21/10/2016
25.73
 240 25.93 25.93 25.23 30 0 0.0
20/10/2016
25.93
 50 25.79 25.95 25.79 40 0 0.0
19/10/2016
25.79
 560 26.01 26.01 25.79 10 100 -0.0
18/10/2016
26.01
 690 26.01 26.01 25.23 590 100 0.0
17/10/2016
26.01
 80 25.73 26.74 24.83 60 0 0.0
14/10/2016
25.73
 1,430 25.79 26.29 24.44 30 800 -0.0
13/10/2016
25.79
 5,340 25.79 26.29 23.99 40 0 0.0
12/10/2016
25.79
 6,740 25.76 27.02 24.66 50 0 0.0
11/10/2016
25.76
 40 26.32 26.32 25.23 10 0 0.0
10/10/2016
26.32
 1,010 26.12 26.32 25.51 10 0 0.0
07/10/2016
26.12
 150 25.95 26.91 25.79 50 0 0.0
06/10/2016
25.95
 5,020 25.95 25.95 25.51 20 0 0.0
05/10/2016
25.95
 1,740 26.01 27.47 24.27 70 0 0.0
04/10/2016
26.01
 1,030 26.07 26.07 25.23 10 0 0.0
03/10/2016
26.07
 0 26.07 26.07 26.07 0 0 0
30/09/2016
26.07
 560 26.18 26.18 26.01 0 0 0
29/09/2016
26.18
 3,580 26.18 26.85 25.23 30 0 0.0
28/09/2016
26.18
 1,630 26.21 26.21 24.66 970 0 0.0
27/09/2016
26.21
 510 26.23 26.23 26.21 0 0 0
26/09/2016
26.23
 25,880 26.07 26.23 25.79 20 0 0.0
23/09/2016
26.07
 10 26.07 26.07 26.07 0 0 0
22/09/2016
26.07
 8,290 26.35 26.35 25.81 0 0 0
21/09/2016
26.35
 2,500 26.63 26.63 26.35 0 0 0
20/09/2016
26.63
 2,020 26.85 26.85 26.35 10 0 0.0
19/09/2016
26.85
 2,030 26.85 26.91 26.35 30 0 0.0
16/09/2016
26.85
 1,000 26.85 26.85 26.82 0 0 0
15/09/2016
26.85
 1,010 26.91 26.91 26.85 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |