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)
07/06/2012
12.72
 4,400 12.55 12.72 12.65 0 0 0
06/06/2012
12.55
 0 12.55 12.55 12.55 0 0 0
05/06/2012
12.55
 40 12.26 12.55 12.55 0 40 -0.0
04/06/2012
12.26
 50 12.55 12.55 12.26 0 0 0
01/06/2012
12.55
 100 12.55 12.55 12.55 0 100 -0.0
31/05/2012
12.55
 3,540 12.55 12.55 12.55 0 900 -0.0
30/05/2012
12.55
 7,050 12.55 12.59 12.55 2,000 2,540 -0.0
29/05/2012
12.55
 40 12.52 12.72 12.55 20 0 0.0
28/05/2012
12.52
 110 12.55 12.89 12.42 0 0 0
25/05/2012
12.55
 50 12.22 12.55 12.55 0 0 0
24/05/2012
12.22
 2,260 12.75 12.75 12.22 0 0 0
23/05/2012
12.75
 320 12.75 12.75 12.26 70 0 0.0
22/05/2012
12.75
 6,300 12.75 12.75 12.55 0 0 0
21/05/2012
12.75
 58,820 12.39 12.89 12.06 0 0 0
18/05/2012
12.39
 5,310 12.55 12.55 12.22 0 0 0
17/05/2012
12.55
 6,610 12.85 12.89 12.22 0 0 0
16/05/2012
12.85
 2,270 12.75 12.85 12.75 1,260 0 0.0
15/05/2012
12.75
 1,820 12.75 12.89 12.55 20 0 0.0
14/05/2012
12.75
 33,730 12.72 12.89 12.72 0 0 0
11/05/2012
12.72
 7,050 12.95 12.95 12.55 500 0 0.0
10/05/2012
12.95
 21,210 12.75 12.95 12.55 330 430 -0.0
09/05/2012
12.75
 14,050 12.65 12.75 12.69 490 0 0.0
08/05/2012
12.65
 1,920 12.59 12.72 12.62 0 0 0
07/05/2012
12.59
 2,180 12.39 12.89 12.59 0 0 0
04/05/2012
12.39
 310 12.72 12.72 12.22 0 10 -0.0
03/05/2012
12.72
 180 12.85 12.85 12.72 0 0 0
02/05/2012
12.85
 20 12.85 12.85 12.85 0 0 0
27/04/2012
12.85
 5,270 12.65 12.85 12.65 300 0 0.0
26/04/2012
12.65
 5,820 12.59 13.12 12.65 0 0 0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 15%
25/04/2012
12.59
 9,660 12.29 12.72 12.59 0 0 0
24/04/2012
12.29
 11,000 12.16 12.39 12.20 590 0 0.0
23/04/2012
12.16
 6,100 12.16 12.20 12.16 240 0 0.0
20/04/2012
12.16
 8,660 12.13 12.23 12.13 0 0 0
19/04/2012
12.13
 20,330 12.07 12.23 12.00 0 0 0
18/04/2012
12.07
 4,680 12.16 12.16 12.07 3,030 0 0.1
17/04/2012
12.16
 2,770 12.04 12.61 12.16 0 0 0
16/04/2012
12.04
 5,930 11.69 12.07 11.62 0 0 0
13/04/2012
11.69
 2,990 11.69 12.04 11.69 0 0 0
12/04/2012
11.69
 14,890 11.62 12.07 11.59 0 0 0
11/04/2012
11.62
 4,950 11.37 11.72 11.43 0 0 0
10/04/2012
11.37
 10,260 11.37 11.43 11.37 7,340 0 0.3
09/04/2012
11.37
 2,230 11.24 11.37 11.34 0 0 0
06/04/2012
11.24
 1,350 11.27 11.31 11.12 0 0 0
05/04/2012
11.27
 1,630 11.12 11.27 11.12 0 0 0
04/04/2012
11.12
 1,860 11.15 11.18 11.12 0 0 0
03/04/2012
11.15
 12,060 11.21 11.34 11.12 0 140 -0.0
30/03/2012
11.21
 6,030 11.27 11.27 11.12 0 0 0
29/03/2012
11.27
 0 11.27 11.27 11.27 0 0 0
28/03/2012
11.27
 1,710 11.27 11.43 10.73 0 0 0
27/03/2012
11.27
 19,100 11.12 11.37 11.27 0 17,770 -0.6
26/03/2012
11.12
 82,230 11.12 11.15 11.12 0 82,230 -2.9
23/03/2012
11.12
 126,540 11.12 11.12 11.12 0 126,540 -4.4
22/03/2012
11.12
 49,210 11.31 11.31 11.12 0 48,710 -1.7
21/03/2012
11.31
 62,860 11.69 11.69 11.21 1,200 61,350 -2.2
20/03/2012
11.69
 19,200 11.69 11.69 11.69 0 300 -0.0
19/03/2012
11.69
 10,030 11.69 11.69 11.46 5,000 0 0.2
16/03/2012
11.69
 1,220 11.31 11.69 11.31 0 0 0
15/03/2012
11.31
 100 11.27 11.72 11.31 60 0 0.0
14/03/2012
11.27
 910 11.43 11.43 11.27 0 0 0
13/03/2012
11.43
 60 11.43 11.43 11.43 0 0 0
12/03/2012
11.43
 3,260 11.43 11.43 11.43 0 0 0
09/03/2012
11.43
 110 11.43 11.43 11.43 0 0 0
08/03/2012
11.43
 2,490 11.43 11.53 11.43 0 0 0
07/03/2012
11.43
 3,210 11.50 11.75 11.43 1,000 1,000 0
06/03/2012
11.50
 4,530 11.72 11.85 11.43 10 1,000 -0.0
05/03/2012
11.72
 17,880 11.27 11.81 11.24 10 0 0.0
02/03/2012
11.27
 2,900 11.27 11.75 11.12 20 2,250 -0.1
01/03/2012
11.27
 1,510 11.59 11.85 11.27 30 0 0.0
29/02/2012
11.59
 1,950 11.12 11.66 11.15 1,100 10 0.0
28/02/2012
11.12
 3,840 11.53 11.75 11.12 1,000 0 0.0
27/02/2012
11.53
 1,140 11.85 11.85 11.53 150 990 -0.0
24/02/2012
11.85
 3,050 11.78 12.07 11.85 2,500 1,210 0.0
23/02/2012
11.78
 1,040 11.59 11.78 11.59 540 0 0.0
22/02/2012
11.59
 3,240 11.27 11.59 11.43 3,240 0 0.1
21/02/2012
11.27
 100 11.50 11.56 11.27 10 0 0.0
20/02/2012
11.50
 29,660 11.43 11.59 11.43 2,000 0 0.1
17/02/2012
11.43
 2,160 11.15 11.59 11.31 1,500 0 0.1
16/02/2012
11.15
 100 11.40 11.40 11.15 0 0 0
15/02/2012
11.40
 820 11.37 11.43 11.15 0 0 0
14/02/2012
11.37
 580 11.12 11.37 11.12 0 500 -0.0
13/02/2012
11.12
 1,000 11.12 11.12 11.12 1,000 0 0.0
10/02/2012
11.12
 5,810 11.59 11.62 11.12 2,210 3,780 -0.1
09/02/2012
11.59
 4,020 11.66 11.66 11.12 0 3,730 -0.1
08/02/2012
11.66
 80 11.21 11.69 11.21 20 0 0.0
07/02/2012
11.21
 2,870 11.43 11.43 11.18 0 2,760 -0.1
06/02/2012
11.43
 9,390 11.56 11.56 11.12 2,000 9,380 -0.3
03/02/2012
11.56
 610 11.43 11.56 11.43 20 0 0.0
02/02/2012
11.43
 8,770 11.72 11.75 11.37 5,480 5,260 0.0
01/02/2012
11.72
 2,200 11.21 11.72 11.21 20 0 0.0
31/01/2012
11.21
 10,950 12.26 12.26 11.21 0 0 0
30/01/2012: Cổ tức tiền mặt tỉ lệ: 15%
30/01/2012
12.26
 0 11.78 12.26 12.26 0 0 0
20/01/2012
11.78
 1,210 11.81 11.81 11.29 1,000 0 0.0
19/01/2012
11.81
 380 11.29 11.84 11.29 0 0 0
18/01/2012
11.29
 300 11.29 11.29 11.29 0 0 0
17/01/2012
11.29
 6,920 11.14 11.29 10.71 10 0 0.0
16/01/2012
11.14
 15,800 10.99 11.17 11.14 15,800 0 0.6
13/01/2012
10.99
 5,880 10.99 11.14 10.96 0 0 0
12/01/2012
10.99
 110 10.96 10.99 10.99 0 0 0
11/01/2012
10.96
 50 10.99 11.05 10.47 0 0 0
10/01/2012
10.99
 30 10.68 10.99 10.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |