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)
14/09/2016
26.91
 2,060 26.07 26.91 25.79 620 0 0.0
13/09/2016
26.07
 2,500 26.74 26.74 26.07 30 0 0.0
12/09/2016
26.74
 520 26.63 26.91 26.35 50 0 0.0
09/09/2016
26.63
 910 26.68 26.68 26.07 40 0 0.0
08/09/2016
26.68
 600 26.68 26.85 26.35 30 0 0.0
07/09/2016
26.68
 720 26.68 26.68 26.07 210 0 0.0
06/09/2016
26.68
 1,460 26.85 26.85 26.35 70 0 0.0
05/09/2016
26.85
 2,550 26.91 27.13 25.84 70 0 0.0
01/09/2016
26.91
 1,230 26.91 26.91 26.91 1,030 0 0.0
31/08/2016
26.91
 150 26.85 26.91 25.90 100 0 0.0
30/08/2016
26.85
 630 26.91 26.91 25.56 530 0 0.0
29/08/2016
26.91
 1,860 27.19 27.19 26.35 60 0 0.0
26/08/2016
27.19
 0 27.19 27.19 27.19 0 0 0
25/08/2016
27.19
 0 27.19 27.19 27.19 0 0 0
24/08/2016
27.19
 40 26.91 27.19 27.19 40 0 0.0
23/08/2016
26.91
 860 27.36 27.36 25.84 810 0 0.0
22/08/2016
27.36
 0 27.36 27.36 27.36 0 0 0
19/08/2016
27.36
 70 26.63 27.36 27.19 60 0 0.0
18/08/2016
26.63
 120 27.36 27.36 26.63 20 0 0.0
17/08/2016
27.36
 0 27.36 27.36 27.36 0 0 0
16/08/2016
27.36
 40 26.91 27.36 27.36 30 0 0.0
15/08/2016
26.91
 40 26.91 27.19 26.91 30 10 0.0
12/08/2016
26.91
 9,460 26.91 26.91 25.51 4,370 0 0.2
11/08/2016
26.91
 2,110 27.36 27.36 26.29 700 0 0.0
10/08/2016
27.36
 250 26.91 27.41 25.84 210 200 0.0
09/08/2016: Cổ tức tiền mặt tỉ lệ: 25%
09/08/2016
26.91
 16,010 26.07 27.41 26.63 50 0 0.0
08/08/2016
26.07
 3,440 26.07 26.07 26.07 0 0 0
05/08/2016
26.07
 15,560 26.54 26.60 25.27 260 14,800 -0.7
04/08/2016
26.54
 3,720 26.07 26.60 26.07 80 0 0.0
03/08/2016
26.07
 1,170 26.60 26.60 25.53 1,030 0 0.1
02/08/2016
26.60
 740 26.60 26.60 26.07 10 0 0.0
01/08/2016
26.60
 17,670 26.60 26.86 26.60 0 0 0
29/07/2016
26.60
 330 26.86 26.86 26.60 50 0 0.0
28/07/2016
26.86
 2,100 26.86 26.86 26.33 40 0 0.0
27/07/2016
26.86
 10,980 25.91 27.13 26.07 190 0 0.0
26/07/2016
25.91
 9,960 25.75 25.91 25.80 0 0 0
25/07/2016
25.75
 2,370 25.64 25.80 25.53 0 0 0
22/07/2016
25.64
 50 25.80 25.80 25.64 30 0 0.0
21/07/2016
25.80
 100 25.80 25.80 25.80 0 0 0
20/07/2016
25.80
 2,440 25.75 26.17 25.75 40 0 0.0
19/07/2016
25.75
 10 26.17 26.17 25.75 0 0 0
18/07/2016
26.17
 140 25.64 26.17 26.17 140 0 0.0
15/07/2016
25.64
 3,830 25.64 25.80 25.53 30 0 0.0
14/07/2016
25.64
 2,530 25.69 25.69 25.27 330 0 0.0
13/07/2016
25.69
 1,380 25.80 25.80 25.69 0 0 0
12/07/2016
25.80
 3,230 25.85 25.91 25.53 30 0 0.0
11/07/2016
25.85
 550 26.17 26.17 25.85 0 0 0
08/07/2016
26.17
 240 25.75 26.28 25.80 40 0 0.0
07/07/2016
25.75
 110 25.80 25.80 25.75 0 0 0
06/07/2016
25.80
 5,500 25.75 25.80 25.27 200 0 0.0
05/07/2016
25.75
 630 25.75 25.80 25.53 90 0 0.0
04/07/2016
25.75
 1,030 25.75 26.28 25.75 30 0 0.0
01/07/2016
25.75
 860 25.75 25.80 25.75 0 0 0
30/06/2016
25.75
 160 25.75 25.75 25.75 50 0 0.0
29/06/2016
25.75
 3,060 26.01 26.01 25.00 420 0 0.0
28/06/2016
26.01
 0 26.01 26.01 26.01 0 0 0
27/06/2016
26.01
 7,830 26.01 26.07 25.53 40 0 0.0
24/06/2016
26.01
 12,370 26.01 26.07 25.53 210 0 0.0
23/06/2016
26.01
 5,720 26.01 26.01 25.53 720 0 0.0
22/06/2016
26.01
 2,200 25.85 26.01 25.85 2,100 0 0.1
21/06/2016
25.85
 9,810 25.69 25.85 25.53 1,000 8,210 -0.3
20/06/2016
25.69
 430 25.75 25.75 25.69 0 430 -0.0
17/06/2016
25.75
 0 25.75 25.75 25.75 0 0 0
16/06/2016
25.75
 2,280 25.64 25.75 25.53 10 10 0
15/06/2016
25.64
 2,010 25.53 25.64 25.53 10 0 0.0
14/06/2016
25.53
 2,020 26.01 26.01 25.53 50 0 0.0
13/06/2016
26.01
 20,360 26.01 26.01 25.59 20 0 0.0
10/06/2016
26.01
 10,340 26.01 26.01 25.53 40 0 0.0
09/06/2016
26.01
 260 26.07 26.07 25.80 130 0 0.0
08/06/2016
26.07
 1,500 26.07 27.66 26.07 1,400 50 0.1
07/06/2016
26.07
 250 25.80 26.07 25.80 50 0 0.0
06/06/2016
25.80
 90 25.85 25.85 25.80 0 0 0
03/06/2016
25.85
 170 26.07 26.07 25.48 90 0 0.0
02/06/2016
26.07
 250 26.07 26.07 25.96 0 0 0
01/06/2016
26.07
 3,740 25.53 26.07 25.43 600 2,840 -0.1
31/05/2016
25.53
 2,230 25.75 25.75 25.48 1,100 0 0.1
30/05/2016
25.75
 1,070 26.01 26.01 25.48 80 0 0.0
27/05/2016
26.01
 1,770 26.01 26.07 25.37 210 0 0.0
26/05/2016
26.01
 70 25.96 26.01 25.32 70 0 0.0
25/05/2016
25.96
 1,460 26.39 26.39 25.11 70 820 -0.0
24/05/2016
26.39
 0 26.39 26.39 26.39 0 0 0
23/05/2016
26.39
 0 26.39 26.39 26.39 0 0 0
20/05/2016
26.39
 3,210 25.80 26.39 25.80 3,200 0 0.2
19/05/2016
25.80
 20 25.96 25.96 25.80 0 0 0
18/05/2016
25.96
 200 25.96 25.96 25.96 0 0 0
17/05/2016
25.96
 310 26.07 26.07 25.91 20 0 0.0
16/05/2016
26.07
 0 26.07 26.07 26.07 0 0 0
13/05/2016
26.07
 30 25.32 26.07 26.07 30 0 0.0
12/05/2016
25.32
 10 26.01 26.01 25.32 0 0 0
11/05/2016
26.01
 3,230 25.48 26.12 25.27 100 3,000 -0.1
10/05/2016
25.48
 620 25.96 25.96 25.48 280 10 0.0
09/05/2016
25.96
 3,810 26.01 26.07 25.27 790 0 0.0
06/05/2016
26.01
 1,070 26.23 26.23 25.64 60 0 0.0
05/05/2016
26.23
 1,490 26.23 26.28 25.59 160 0 0.0
04/05/2016
26.23
 190 26.44 26.44 25.53 60 0 0.0
29/04/2016
26.44
 310 26.44 26.44 26.39 300 0 0.0
28/04/2016
26.44
 3,200 26.44 26.44 25.53 580 0 0.0
27/04/2016
26.44
 5,960 25.96 26.44 25.11 20 0 0.0
26/04/2016
25.96
 530 25.53 25.96 25.53 20 0 0.0
25/04/2016
25.53
 5,330 26.33 26.33 25.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |