CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

64.10
-0.90
(-1.38%)
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)
08/01/2014
16.80
 610 17.01 17.01 16.80 600 0 0.0
07/01/2014
17.01
 0 17.01 17.01 17.01 0 0 0
06/01/2014
17.01
 3,130 17.42 17.63 16.63 2,120 10 0.1
03/01/2014
17.42
 0 17.42 17.42 17.42 0 0 0
02/01/2014
17.42
 800 16.80 17.63 16.38 750 0 0.0
31/12/2013
16.80
 100 16.30 16.80 16.80 100 0 0.0
30/12/2013
16.30
 2,610 16.59 16.59 16.30 1,970 0 0.1
27/12/2013
16.59
 6,500 16.59 16.59 16.59 6,500 0 0.3
26/12/2013
16.59
 2,420 16.59 16.59 16.22 1,780 0 0.1
25/12/2013
16.59
 2,440 16.18 16.59 16.18 2,100 0 0.1
24/12/2013
16.18
 9,760 15.97 16.59 16.18 9,600 0 0.4
23/12/2013
15.97
 6,990 15.97 16.18 15.89 6,570 5,520 0.0
20/12/2013
15.97
 0 15.97 15.97 15.97 0 0 0
19/12/2013
15.97
 20 15.97 15.97 15.97 0 0 0
18/12/2013
15.97
 290 15.97 15.97 15.97 290 0 0.0
17/12/2013
15.97
 2,350 15.76 15.97 15.76 0 1,850 -0.1
16/12/2013
15.76
 2,000 15.97 15.97 15.76 2,000 2,000 0
13/12/2013
15.97
 810 16.05 16.05 15.97 810 280 0.0
12/12/2013
16.05
 10 16.05 16.05 16.05 0 0 0
11/12/2013
16.05
 730 16.05 16.05 16.05 730 0 0.0
10/12/2013
16.05
 530 16.09 16.09 16.01 0 0 0
09/12/2013
16.09
 2,090 16.09 16.09 15.84 0 0 0
06/12/2013
16.09
 20 16.05 16.09 15.68 0 0 0
05/12/2013
16.05
 2,030 15.80 16.05 15.76 1,020 0 0.0
04/12/2013
15.80
 2,130 16.09 16.18 15.80 2,000 0 0.1
03/12/2013
16.09
 4,000 16.09 16.09 16.09 4,000 0 0.2
02/12/2013
16.09
 20 16.05 16.09 15.76 0 0 0
29/11/2013
16.05
 10 15.93 16.05 16.05 0 0 0
28/11/2013
15.93
 2,260 15.76 15.93 15.68 0 0 0
27/11/2013
15.76
 7,530 16.09 16.09 15.55 910 0 0.0
26/11/2013
16.09
 0 16.09 16.09 16.09 0 0 0
25/11/2013
16.09
 1,560 15.97 16.18 15.76 1,540 0 0.1
22/11/2013
15.97
 520 16.59 16.59 15.80 0 0 0
21/11/2013
16.59
 5,600 15.93 16.59 15.35 2,600 5,540 -0.1
20/11/2013
15.93
 30 15.93 15.93 15.93 0 0 0
19/11/2013
15.93
 10 15.93 15.93 15.93 10 0 0.0
18/11/2013
15.93
 20 15.80 15.93 15.89 0 0 0
15/11/2013
15.80
 6,180 15.89 15.89 15.76 0 0 0
14/11/2013
15.89
 10 15.84 15.89 15.89 0 0 0
13/11/2013
15.84
 20 15.76 15.97 15.84 0 0 0
12/11/2013
15.76
 510 15.68 15.76 15.76 0 0 0
11/11/2013
15.68
 1,210 15.72 15.72 15.55 0 0 0
08/11/2013
15.72
 50 15.55 15.76 15.55 0 0 0
07/11/2013
15.55
 750 15.55 15.55 15.55 0 0 0
06/11/2013
15.55
 0 15.55 15.55 15.55 0 0 0
05/11/2013
15.55
 750 15.72 15.72 15.55 580 0 0.0
04/11/2013
15.72
 0 15.72 15.72 15.72 0 0 0
01/11/2013
15.72
 1,870 15.80 15.80 15.55 1,540 0 0.1
31/10/2013
15.80
 0 15.80 15.80 15.80 0 0 0
30/10/2013
15.80
 0 15.80 15.80 15.80 0 0 0
29/10/2013
15.80
 60 15.55 15.80 15.51 0 50 -0.0
28/10/2013
15.55
 2,770 15.76 15.76 15.55 1,680 0 0.1
25/10/2013
15.76
 200 15.93 15.93 15.76 0 0 0
24/10/2013: Cổ tức tiền mặt tỉ lệ: 15%
24/10/2013
15.93
 30 15.35 15.93 15.47 0 0 0
23/10/2013
15.35
 1,460 15.35 15.39 15.35 0 0 0
22/10/2013
15.35
 1,160 15.39 15.39 15.35 0 810 -0.0
21/10/2013
15.39
 680 15.39 15.39 15.23 0 0 0
18/10/2013
15.39
 200 15.39 15.39 15.39 0 200 -0.0
17/10/2013
15.39
 1,690 15.35 15.39 15.35 0 1,220 -0.0
16/10/2013
15.35
 900 15.23 15.35 15.23 0 0 0
15/10/2013
15.23
 6,570 15.39 15.39 15.23 0 280 -0.0
14/10/2013
15.39
 160 15.35 15.47 15.39 0 110 -0.0
11/10/2013
15.35
 430 15.35 15.35 15.23 0 0 0
10/10/2013
15.35
 7,300 15.15 15.35 15.15 0 0 0
09/10/2013
15.15
 2,500 15.15 15.15 15.15 0 0 0
08/10/2013
15.15
 4,350 14.95 15.15 14.59 0 4,330 -0.2
07/10/2013
14.95
 11,670 15.15 15.15 14.75 50 11,670 -0.4
04/10/2013
15.15
 5,010 15.27 15.27 14.95 0 5,000 -0.2
03/10/2013
15.27
 2,100 15.23 15.27 15.15 0 1,000 -0.0
02/10/2013
15.23
 1,940 15.23 15.23 15.23 1,000 0 0.0
01/10/2013
15.23
 10 14.95 15.23 15.23 0 0 0
30/09/2013
14.95
 850 15.23 15.23 14.95 0 0 0
27/09/2013
15.23
 0 15.23 15.23 15.23 0 0 0
26/09/2013
15.23
 1,160 15.15 15.23 14.95 160 0 0.0
25/09/2013
15.15
 510 15.15 15.15 15.11 0 0 0
24/09/2013
15.15
 0 15.15 15.15 15.15 0 0 0
23/09/2013
15.15
 730 15.15 15.15 14.95 500 0 0.0
20/09/2013
15.15
 500 15.03 15.15 15.15 500 0 0.0
19/09/2013
15.03
 1,180 15.03 15.03 14.87 0 1,100 -0.0
18/09/2013
15.03
 150 15.23 15.23 15.03 0 0 0
17/09/2013
15.23
 60 15.35 15.35 15.07 0 0 0
16/09/2013
15.35
 150 15.35 15.35 15.27 0 0 0
13/09/2013
15.35
 0 15.35 15.35 15.35 0 0 0
12/09/2013
15.35
 1,000 15.15 15.35 15.35 0 0 0
11/09/2013
15.15
 4,950 15.15 15.43 15.15 4,400 0 0.2
10/09/2013
15.15
 1,260 15.15 15.23 14.95 0 1,000 -0.0
09/09/2013
15.15
 0 15.15 15.15 15.15 0 0 0
06/09/2013
15.15
 200 15.43 15.43 15.15 0 110 -0.0
05/09/2013
15.43
 0 15.43 15.43 15.43 0 0 0
04/09/2013
15.43
 1,010 15.51 15.51 14.87 10 1,000 -0.0
03/09/2013
15.51
 110 15.31 15.51 15.51 110 0 0.0
30/08/2013
15.31
 11,400 15.51 15.51 15.15 0 2,970 -0.1
29/08/2013
15.51
 2,170 15.75 15.75 14.67 0 0 0
28/08/2013
15.75
 50 15.75 15.75 15.75 0 0 0
27/08/2013
15.75
 1,000 15.51 15.75 15.75 1,000 0 0.0
26/08/2013
15.51
 0 15.51 15.51 15.51 0 0 0
23/08/2013
15.51
 1,000 15.51 15.51 15.51 1,000 0 0.0
22/08/2013
15.51
 2,050 15.27 15.51 15.15 1,000 2,040 -0.0
21/08/2013
15.27
 1,890 15.27 15.27 15.27 0 0 0
20/08/2013
15.27
 2,970 15.27 15.27 15.27 400 490 -0.0

Chính sách bảo mật | Điều khoản sử dụng |