CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

50.20
-0.60
(-1.18%)
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
(2026-06-29) 		-4.10 -7.47% 220,900 -3,900 0
50
55
50.20
2 tháng
(2026-06-01) 		-5 -8.96% 368,500 -6,300 0
50
55.80
50.20
3 tháng
(2026-05-04) 		-8.20 -13.90% 440,200 -6,630 0
50
59
50.20
6 tháng
(2026-01-30) 		-10.38 -16.96% 787,700 -6,730 0.1
50
63.47
50.20
12 tháng
(2025-08-04) 		-15.05 -22.86% 2,285,900 10,770 1.3
50
70.53
50.20
24 tháng
(2024-08-08) 		16.61 48.58% 4,333,600 -6,699 0.4
34.19
70.53
50.20
36 tháng
(2023-08-14) 		20.36 66.89% 4,823,200 15,401 1.2
26.84
70.53
50.20
60 tháng
(2021-08-24) 		30.61 151.62% 5,730,100 2,238 -2.8
20.19
70.53
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2013
14.34
 1,180 14.34 14.34 14.19 0 1,100 -0.0
18/09/2013
14.34
 150 14.53 14.53 14.34 0 0 0
17/09/2013
14.53
 60 14.65 14.65 14.38 0 0 0
16/09/2013
14.65
 150 14.65 14.65 14.57 0 0 0
13/09/2013
14.65
 0 14.65 14.65 14.65 0 0 0
12/09/2013
14.65
 1,000 14.46 14.65 14.65 0 0 0
11/09/2013
14.46
 4,950 14.46 14.72 14.46 4,400 0 0.2
10/09/2013
14.46
 1,260 14.46 14.53 14.27 0 1,000 -0.0
09/09/2013
14.46
 0 14.46 14.46 14.46 0 0 0
06/09/2013
14.46
 200 14.72 14.72 14.46 0 110 -0.0
05/09/2013
14.72
 0 14.72 14.72 14.72 0 0 0
04/09/2013
14.72
 1,010 14.80 14.80 14.19 10 1,000 -0.0
03/09/2013
14.80
 110 14.61 14.80 14.80 110 0 0.0
30/08/2013
14.61
 11,400 14.80 14.80 14.46 0 2,970 -0.1
29/08/2013
14.80
 2,170 15.03 15.03 14.00 0 0 0
28/08/2013
15.03
 50 15.03 15.03 15.03 0 0 0
27/08/2013
15.03
 1,000 14.80 15.03 15.03 1,000 0 0.0
26/08/2013
14.80
 0 14.80 14.80 14.80 0 0 0
23/08/2013
14.80
 1,000 14.80 14.80 14.80 1,000 0 0.0
22/08/2013
14.80
 2,050 14.57 14.80 14.46 1,000 2,040 -0.0
21/08/2013
14.57
 1,890 14.57 14.57 14.57 0 0 0
20/08/2013
14.57
 2,970 14.57 14.57 14.57 400 490 -0.0
19/08/2013
14.57
 520 14.99 14.99 14.57 460 0 0.0
16/08/2013
14.99
 110 14.50 14.99 14.50 0 0 0
15/08/2013
14.50
 10 14.46 14.50 14.50 0 0 0
14/08/2013
14.46
 220 14.46 15.22 14.46 200 0 0.0
13/08/2013
14.46
 120 14.80 14.80 14.46 0 100 -0.0
12/08/2013
14.80
 20 14.46 14.80 14.46 0 0 0
09/08/2013
14.46
 820 14.46 14.95 14.46 50 0 0.0
08/08/2013
14.46
 2,010 14.95 14.99 14.46 2,000 0 0.1
07/08/2013
14.95
 190 14.38 14.95 14.42 70 100 -0.0
06/08/2013
14.38
 120 14.15 14.99 14.19 10 100 -0.0
05/08/2013
14.15
 2,270 15.03 15.03 14.15 100 0 0.0
02/08/2013
15.03
 30 14.65 15.03 14.65 0 0 0
01/08/2013
14.65
 0 14.65 14.65 14.65 0 0 0
31/07/2013
14.65
 4,570 15.03 15.03 14.65 0 0 0
30/07/2013
15.03
 160 14.84 15.10 15.03 150 0 0.0
29/07/2013
14.84
 200 15.14 15.14 14.84 0 0 0
26/07/2013
15.14
 50 15.22 15.22 15.14 0 0 0
25/07/2013
15.22
 20,000 14.53 15.22 15.22 0 0 0
24/07/2013
14.53
 1,120 15.41 15.52 14.38 0 0 0
23/07/2013: Cổ tức tiền mặt tỉ lệ: 30%
23/07/2013
15.41
 10,010 14.84 15.60 15.41 0 0 0
22/07/2013
14.84
 5,640 14.77 14.84 14.70 940 0 0.0
19/07/2013
14.77
 18,970 14.73 14.77 14.70 0 1,000 -0.0
18/07/2013
14.73
 7,410 14.73 14.77 14.66 1,100 1,090 0.0
17/07/2013
14.73
 3,050 14.77 14.77 14.70 400 2,000 -0.1
16/07/2013
14.77
 1,730 14.63 14.77 14.63 300 1,010 -0.0
15/07/2013
14.63
 6,930 14.56 14.63 14.56 0 100 -0.0
12/07/2013
14.56
 3,280 14.56 14.70 14.56 0 2,000 -0.1
11/07/2013
14.56
 12,820 14.41 14.66 14.45 0 0 0
10/07/2013
14.41
 16,470 14.27 14.48 14.31 0 1,000 -0.0
09/07/2013
14.27
 20 14.31 14.31 13.78 10 10 0
08/07/2013
14.31
 0 14.31 14.31 14.31 0 0 0
05/07/2013
14.31
 100 14.31 14.31 14.31 0 0 0
04/07/2013
14.31
 940 14.20 14.31 13.78 0 0 0
03/07/2013
14.20
 0 14.20 14.20 14.20 0 0 0
02/07/2013
14.20
 3,590 13.28 14.20 13.74 0 1,500 -0.1
01/07/2013
13.28
 20 14.10 14.10 13.28 0 0 0
28/06/2013
14.10
 3,890 13.35 14.20 13.78 0 0 0
27/06/2013
13.35
 730 14.27 14.27 13.32 0 600 -0.0
26/06/2013
14.27
 0 14.27 14.27 14.27 0 0 0
25/06/2013
14.27
 880 14.13 14.31 13.18 60 10 0.0
24/06/2013
14.13
 50 14.13 14.13 14.13 0 0 0
21/06/2013
14.13
 990 14.10 14.13 14.10 0 0 0
20/06/2013
14.10
 110 14.13 14.13 14.10 0 100 -0.0
19/06/2013
14.13
 100 14.13 14.13 14.13 0 0 0
18/06/2013
14.13
 1,030 14.34 14.34 13.85 0 620 -0.0
17/06/2013
14.34
 400 14.48 14.48 14.34 0 100 -0.0
14/06/2013
14.48
 370 13.78 14.48 13.95 0 0 0
13/06/2013
13.78
 10 14.45 14.45 13.78 0 0 0
12/06/2013
14.45
 0 14.45 14.45 14.45 0 0 0
11/06/2013
14.45
 70 14.84 14.84 14.45 0 0 0
10/06/2013
14.84
 6,500 14.13 14.84 14.27 5,500 0 0.2
07/06/2013
14.13
 70 13.95 14.13 14.13 0 10 -0.0
06/06/2013
13.95
 13,350 14.13 14.13 13.92 3,000 10,000 -0.3
05/06/2013
14.13
 150 14.13 14.13 14.13 0 150 -0.0
04/06/2013
14.13
 6,500 14.38 14.38 14.13 4,500 5,000 -0.0
03/06/2013
14.38
 150 14.45 14.45 14.38 0 0 0
31/05/2013
14.45
 130 13.99 14.45 13.95 0 0 0
30/05/2013
13.99
 10 14.45 14.45 13.99 0 0 0
29/05/2013
14.45
 130 14.31 14.45 14.31 0 0 0
28/05/2013
14.31
 2,000 14.13 14.31 14.31 0 0 0
27/05/2013
14.13
 1,840 13.95 14.52 14.13 0 0 0
24/05/2013
13.95
 9,300 13.95 13.95 13.88 0 8,000 -0.3
23/05/2013
13.95
 590 14.13 14.13 13.88 0 0 0
22/05/2013
14.13
 110 14.13 14.13 13.92 0 0 0
21/05/2013
14.13
 960 14.13 14.13 13.64 0 0 0
20/05/2013
14.13
 590 13.78 14.13 14.13 0 0 0
17/05/2013
13.78
 10 14.45 14.45 13.78 0 0 0
16/05/2013
14.45
 1,510 14.48 14.48 14.20 1,000 0 0.0
15/05/2013
14.48
 1,880 14.84 14.84 14.48 0 0 0
14/05/2013
14.84
 580 14.31 15.01 14.38 0 0 0
13/05/2013
14.31
 3,680 14.13 14.31 14.13 3,530 0 0.1
10/05/2013
14.13
 3,010 14.13 14.13 14.13 0 0 0
09/05/2013
14.13
 4,990 14.13 14.13 14.13 0 1,000 -0.0
08/05/2013
14.13
 3,360 13.60 14.13 13.92 0 420 -0.0
07/05/2013
13.60
 10 14.10 14.10 13.60 0 0 0
06/05/2013
14.10
 120 13.99 14.10 13.99 0 0 0
03/05/2013
13.99
 6,100 13.85 13.99 13.92 0 0 0
02/05/2013
13.85
 20 14.13 14.24 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |