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)
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
22/04/2016
26.33
 0 26.33 26.33 26.33 0 0 0
21/04/2016
26.33
 30 25.80 26.33 24.95 20 0 0.0
20/04/2016
25.80
 18,220 26.60 26.60 25.06 120 2,600 -0.1
19/04/2016
26.60
 0 26.60 26.60 26.60 0 0 0
15/04/2016
26.60
 1,000 26.54 26.60 26.54 0 0 0
14/04/2016
26.54
 50 26.07 26.54 26.54 50 0 0.0
13/04/2016
26.07
 640 26.07 26.54 25.80 130 0 0.0
12/04/2016
26.07
 2,150 26.07 27.13 25.53 1,020 0 0.0
11/04/2016
26.07
 5,030 26.54 26.54 25.53 30 0 0.0
08/04/2016
26.54
 10,150 26.60 26.60 25.53 60 10 0.0
07/04/2016
26.60
 10,080 25.53 26.60 25.53 570 0 0.0
06/04/2016
25.53
 54,010 25.80 25.80 25.32 200 0 0.0
05/04/2016
25.80
 20,070 25.80 25.80 25.53 1,520 0 0.1
04/04/2016
25.80
 2,110 26.07 26.33 25.53 100 0 0.0
01/04/2016
26.07
 5,100 26.23 26.23 25.53 100 0 0.0
31/03/2016
26.23
 10,430 26.60 26.60 25.53 2,750 0 0.1
30/03/2016
26.60
 1,770 26.60 26.60 25.80 1,760 30 0.1
29/03/2016
26.60
 0 26.60 26.60 26.60 0 0 0
28/03/2016
26.60
 400 26.49 26.60 26.49 10 10 0
25/03/2016
26.49
 0 26.49 26.49 26.49 0 0 0
24/03/2016
26.49
 20 26.54 26.54 25.80 10 0 0.0
23/03/2016
26.54
 130 26.60 26.60 25.64 60 0 0.0
22/03/2016
26.60
 190 26.60 26.60 26.60 40 0 0.0
21/03/2016
26.60
 2,150 26.33 27.13 25.69 60 0 0.0
18/03/2016
26.33
 210 26.33 26.33 26.07 10 0 0.0
17/03/2016
26.33
 1,290 26.28 26.33 25.53 40 0 0.0
16/03/2016
26.28
 1,400 26.01 26.33 25.96 350 0 0.0
15/03/2016
26.01
 730 25.80 26.01 25.53 20 0 0.0
14/03/2016
25.80
 2,180 25.75 25.96 25.53 2,080 0 0.1
11/03/2016
25.75
 4,580 26.07 26.07 25.53 20 0 0.0
10/03/2016
26.07
 16,300 25.53 26.28 25.27 1,130 0 0.1
09/03/2016
25.53
 1,280 25.91 25.91 25.32 40 0 0.0
08/03/2016
25.91
 3,830 26.01 26.01 25.32 1,020 0 0.0
07/03/2016
26.01
 30,510 25.59 26.01 25.53 70 0 0.0
04/03/2016
25.59
 11,080 25.75 25.75 25.27 1,050 0 0.0
03/03/2016
25.75
 2,460 25.91 25.91 25.27 730 0 0.0
02/03/2016
25.91
 1,320 26.01 26.01 25.59 30 0 0.0
01/03/2016
26.01
 1,580 26.01 26.01 25.11 10 0 0.0
29/02/2016
26.01
 47,640 26.01 26.01 25.00 30 0 0.0
26/02/2016
26.01
 2,600 25.75 26.07 25.75 100 0 0.0
25/02/2016
25.75
 10 25.53 25.75 25.75 10 0 0.0
24/02/2016
25.53
 800 25.80 25.80 25.53 0 0 0
23/02/2016
25.80
 7,890 25.27 25.80 25.27 20 0 0.0
22/02/2016
25.27
 3,350 25.00 25.53 25.27 10 25,700 -1.3
19/02/2016
25.00
 4,180 25.00 25.00 24.74 0 497,049 -24.4
18/02/2016
25.00
 2,980 25.00 25.00 24.47 10 0 0.0
17/02/2016
25.00
 1,610 25.00 25.00 24.47 10 0 0.0
16/02/2016
25.00
 1,590 25.00 25.00 24.74 10 0 0.0
15/02/2016
25.00
 1,130 25.00 25.00 25.00 0 0 0
05/02/2016
25.00
 10 25.00 25.00 25.00 0 0 0
04/02/2016
25.00
 120 25.00 25.53 25.00 10 0 0.0
03/02/2016
25.00
 410 25.00 25.00 24.47 10 0 0.0
02/02/2016
25.00
 30 25.53 25.53 25.00 0 0 0
01/02/2016
25.53
 60 25.11 25.53 25.27 60 0 0.0
29/01/2016: Cổ tức tiền mặt tỉ lệ: 7%
29/01/2016
25.11
 1,030 24.84 25.53 25.11 0 0 0
28/01/2016
24.84
 300 24.89 24.89 24.84 0 0 0
27/01/2016
24.89
 2,510 24.89 24.89 24.89 0 0 0
26/01/2016
24.89
 20 24.89 24.89 24.63 10 0 0.0
25/01/2016
24.89
 2,360 24.63 25.16 24.89 10 0 0.0
22/01/2016
24.63
 710 24.84 24.84 24.63 0 0 0
21/01/2016
24.84
 2,000 24.84 24.84 24.84 0 0 0
20/01/2016
24.84
 660 24.89 24.89 24.84 0 0 0
19/01/2016
24.89
 1,000 24.89 24.89 24.89 0 0 0
18/01/2016
24.89
 11,110 25.16 25.16 24.53 2,490 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |