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) 		1.90 2.80% 158,700 -3,000 -0.2
65
71
65
2 tháng
(2025-11-28) 		-2.80 -3.86% 319,600 -3,400 -0.2
65
72.60
65
3 tháng
(2025-10-29) 		-3.80 -5.16% 524,900 300 0.0
65
73.60
65
6 tháng
(2025-07-31) 		0.30 0.43% 1,457,600 16,000 1.1
60
73.90
65
12 tháng
(2025-02-03) 		32.01 84.70% 3,085,300 -33,380 -1.1
37.79
73.90
65
24 tháng
(2024-02-07) 		38.71 124.48% 3,776,500 11,631 0.7
30.95
73.90
65
36 tháng
(2023-02-13) 		39.42 129.72% 4,054,500 33,779 1.3
26.40
73.90
65
60 tháng
(2021-02-22) 		45.83 191.15% 5,119,076 -76,937 -5.3
20.21
73.90
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2010
11.10
 14,330 11.12 11.12 11.07 0 920 -0.0
25/10/2010
11.12
 9,400 11.07 11.12 10.62 0 2,370 -0.1
22/10/2010
11.07
 12,700 11.07 11.12 11.00 5,150 3,040 0.1
21/10/2010: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
21/10/2010
11.07
 30,120 10.96 11.07 10.64 0 0 0
20/10/2010
10.96
 58,290 11.06 11.06 10.75 620 0 0.0
19/10/2010
11.06
 7,760 11.06 11.16 10.96 0 20 -0.0
18/10/2010
11.06
 18,260 10.96 11.16 11.06 10 3,730 -0.2
15/10/2010
10.96
 44,000 11.16 11.16 10.96 12,780 5,000 0.4
14/10/2010
11.16
 3,760 11.16 11.26 11.06 0 2,000 -0.1
13/10/2010
11.16
 33,280 11.36 11.36 11.16 0 18,000 -1.0
12/10/2010
11.36
 24,980 11.26 11.36 11.06 0 0 0
11/10/2010
11.26
 55,390 10.96 11.36 11.06 0 0 0
08/10/2010
10.96
 36,290 11.26 11.26 10.96 0 35,680 -1.9
07/10/2010
11.26
 10,490 11.06 11.26 10.96 500 0 0.0
06/10/2010
11.06
 19,750 11.26 11.26 11.06 0 17,000 -0.9
05/10/2010
11.26
 13,870 11.26 11.26 10.85 500 0 0.0
04/10/2010
11.26
 31,720 11.26 11.26 10.85 500 0 0.0
01/10/2010
11.26
 127,460 11.77 11.77 11.26 850 7,000 -0.3
30/09/2010
11.77
 80,920 11.77 11.97 11.57 6,300 26,500 -1.2
29/09/2010
11.77
 373,030 11.26 11.77 11.36 0 75,600 -4.4
28/09/2010
11.26
 22,140 11.16 11.36 11.06 7,000 0 0.4
27/09/2010
11.16
 94,300 10.65 11.16 10.65 0 8,040 -0.4
24/09/2010
10.65
 9,460 10.65 10.65 10.45 0 0 0
23/09/2010
10.65
 43,500 10.45 10.65 10.35 0 0 0
22/09/2010
10.45
 41,250 10.65 10.65 10.35 0 0 0
21/09/2010
10.65
 20,990 10.65 10.65 10.45 0 0 0
20/09/2010
10.65
 31,700 10.55 10.75 10.55 0 0 0
17/09/2010
10.55
 11,710 10.35 10.55 10.45 0 100 -0.0
16/09/2010
10.35
 37,420 10.25 10.45 10.25 0 0 0
15/09/2010
10.25
 2,200 10.35 10.45 10.25 500 0 0.0
14/09/2010
10.35
 13,570 10.35 10.65 10.25 0 0 0
13/09/2010
10.35
 11,540 10.55 10.55 10.35 0 0 0
10/09/2010
10.55
 63,820 10.75 10.75 10.55 30,000 0 1.6
09/09/2010
10.75
 73,490 10.35 10.75 10.55 20,000 0 1.0
08/09/2010
10.35
 13,600 10.35 10.35 10.14 10 350 -0.0
07/09/2010
10.35
 18,980 10.14 10.35 9.70 0 2,540 -0.1
06/09/2010
10.14
 17,220 9.98 10.35 10.14 0 0 0
01/09/2010
9.98
 21,590 10.14 10.25 9.94 0 0 0
31/08/2010
10.14
 21,850 9.96 10.14 9.98 1,000 0 0.1
30/08/2010
9.96
 13,660 9.50 9.96 9.94 0 0 0
27/08/2010
9.50
 51,900 9.50 9.50 9.39 10,000 0 0.5
26/08/2010
9.50
 29,410 9.41 9.50 9.41 0 11,000 -0.5
25/08/2010
9.41
 64,860 9.74 9.74 9.33 0 3,900 -0.2
24/08/2010
9.74
 12,050 10.04 10.04 9.66 0 6,100 -0.3
23/08/2010
10.04
 10,150 9.86 10.04 9.86 0 1,000 -0.0
20/08/2010
9.86
 12,350 9.86 10.25 9.64 260 0 0.0
19/08/2010
9.86
 43,990 9.94 10.02 9.84 100 0 0.0
18/08/2010
9.94
 14,270 10.04 10.14 9.92 750 0 0.0
17/08/2010
10.04
 93,620 10.14 10.14 9.94 2,030 0 0.1
16/08/2010
10.14
 16,010 10.02 10.35 10.04 0 0 0
13/08/2010
10.02
 20,060 9.94 10.14 9.94 1,000 3,230 -0.1
12/08/2010
9.94
 200,120 10.35 10.35 9.84 0 13,800 -0.7
11/08/2010
10.35
 2,880 10.06 10.55 10.02 220 0 0.0
10/08/2010
10.06
 79,780 10.45 10.45 10.00 0 0 0
09/08/2010
10.45
 87,100 10.55 10.75 10.35 0 3,800 -0.2
06/08/2010
10.55
 11,050 10.55 10.65 10.55 760 0 0.0
05/08/2010
10.55
 5,640 10.45 10.65 10.45 100 0 0.0
04/08/2010
10.45
 7,280 10.65 10.75 10.45 0 250 -0.0
03/08/2010
10.65
 5,590 10.55 10.75 10.65 1,000 750 0.0
02/08/2010
10.55
 13,470 10.65 10.65 10.55 0 10,030 -0.5
30/07/2010
10.65
 22,800 10.75 10.85 10.55 2,100 14,500 -0.7
29/07/2010
10.75
 40,180 10.75 10.75 10.55 2,000 9,150 -0.4
28/07/2010
10.75
 85,430 10.75 10.85 10.55 480 54,390 -2.9
27/07/2010
10.75
 36,510 10.65 10.75 10.65 500 24,300 -1.3
26/07/2010
10.65
 49,320 10.65 10.65 10.55 200 10,000 -0.5
23/07/2010
10.65
 101,930 10.45 10.65 10.35 0 24,600 -1.3
22/07/2010
10.45
 13,300 10.45 10.45 10.35 0 5,000 -0.3
21/07/2010
10.45
 32,040 10.55 10.65 10.45 0 5,000 -0.3
20/07/2010
10.55
 13,810 10.55 10.55 10.35 0 1,000 -0.1
19/07/2010
10.55
 3,750 10.65 10.65 10.45 0 930 -0.0
16/07/2010
10.65
 9,870 10.65 10.75 10.55 0 2,010 -0.1
15/07/2010
10.65
 7,590 10.75 10.75 10.55 3,180 4,780 -0.1
14/07/2010
10.75
 25,060 10.65 10.96 10.75 0 13,280 -0.7
13/07/2010
10.65
 21,960 10.25 10.75 10.45 0 8,910 -0.5
12/07/2010
10.25
 6,290 9.84 10.25 9.96 400 1,500 -0.1
09/07/2010
9.84
 11,590 10.14 10.35 9.84 500 100 0.0
08/07/2010
10.14
 8,650 10.45 10.55 10.14 0 1,630 -0.1
07/07/2010
10.45
 7,000 10.45 10.65 10.45 0 0 0
06/07/2010
10.45
 50,450 10.75 10.75 10.35 0 0 0
05/07/2010
10.75
 4,620 10.55 10.75 10.55 0 2,730 -0.1
02/07/2010
10.55
 15,160 10.35 10.55 10.35 0 500 -0.0
01/07/2010
10.35
 18,190 10.45 10.45 10.35 0 1,400 -0.1
30/06/2010
10.45
 28,420 10.65 10.65 10.35 60 20,000 -1.0
29/06/2010
10.65
 27,020 10.75 10.75 10.65 0 24,760 -1.3
28/06/2010
10.75
 11,850 10.75 10.85 10.75 0 11,120 -0.6
25/06/2010
10.75
 26,670 10.85 10.85 10.75 0 15,000 -0.8
24/06/2010
10.85
 35,740 10.85 10.85 10.75 0 20,000 -1.1
23/06/2010
10.85
 15,300 10.85 10.85 10.85 0 14,960 -0.8
22/06/2010
10.85
 6,730 10.96 10.96 10.75 0 5,000 -0.3
21/06/2010
10.96
 17,990 11.06 11.06 10.85 10 10,280 -0.6
18/06/2010
11.06
 15,360 11.06 11.16 10.96 0 10,000 -0.5
17/06/2010
11.06
 11,670 11.06 11.06 10.85 0 10,000 -0.5
16/06/2010
11.06
 41,530 11.06 11.06 11.06 0 40,000 -2.2
15/06/2010
11.06
 55,150 10.85 11.06 10.85 30,000 10,400 1.1
14/06/2010
10.85
 17,290 10.85 11.06 10.85 0 10,000 -0.5
11/06/2010
10.85
 19,470 10.85 10.96 10.85 0 10,000 -0.5
10/06/2010
10.85
 13,110 10.75 10.85 10.55 0 9,410 -0.5
09/06/2010
10.75
 19,560 10.75 10.96 10.75 360 1,500 -0.1
08/06/2010
10.75
 5,330 11.16 11.16 10.75 0 0 0
07/06/2010
11.16
 10,200 11.16 11.16 10.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |