CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

65.70
0.50
(0.77%)
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
(2026-02-11) 		2.70 4.32% 120,400 900 0.1
61.10
66.50
65.70
2 tháng
(2026-01-12) 		-3.90 -5.64% 373,900 700 0.0
61.10
71
65.70
3 tháng
(2025-12-15) 		-1.40 -2.10% 493,800 -200 -0.0
61.10
71
65.70
6 tháng
(2025-09-15) 		-8.70 -11.77% 1,284,400 7,500 0.5
60.80
73.90
65.70
12 tháng
(2025-03-18) 		19.80 43.61% 2,613,000 -30,030 -0.9
38.70
73.90
65.70
24 tháng
(2024-03-25) 		32.57 99.79% 3,907,600 9,631 0.8
30.95
73.90
65.70
36 tháng
(2023-03-29) 		37.06 131.67% 4,322,400 36,631 1.7
26.40
73.90
65.70
60 tháng
(2021-04-08) 		41.54 175.57% 5,357,282 -69,337 -5.0
20.21
73.90
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2010
11.35
 35,970 10.87 11.38 11.02 33,500 2,700 1.4
02/12/2010
10.87
 13,160 10.49 10.87 10.49 10,000 0 0.4
01/12/2010
10.49
 4,090 10.75 10.75 10.49 0 0 0
30/11/2010
10.75
 13,180 10.37 10.75 10.37 4,000 3,970 0.0
29/11/2010
10.37
 19,620 10.37 10.37 10.09 10,000 5,900 0.2
26/11/2010
10.37
 56,700 10.37 10.37 10.24 48,500 36,680 0.5
25/11/2010
10.37
 13,980 10.37 10.37 10.11 10,000 0 0.4
24/11/2010
10.37
 300 10.37 10.37 10.37 300 0 0.0
23/11/2010
10.37
 2,110 10.37 10.37 10.09 0 0 0
22/11/2010
10.37
 4,230 10.37 10.37 9.99 1,000 0 0.0
19/11/2010
10.37
 1,690 10.59 10.59 10.37 0 0 0
18/11/2010
10.59
 510 10.37 10.59 10.59 0 0 0
17/11/2010
10.37
 1,230 10.34 10.77 10.34 0 0 0
16/11/2010
10.34
 8,210 10.80 10.80 10.34 0 1,500 -0.1
15/11/2010
10.80
 5,900 10.85 10.87 10.80 0 200 -0.0
12/11/2010
10.85
 3,000 10.85 10.85 10.85 0 0 0
11/11/2010
10.85
 0 10.85 10.85 10.85 0 0 0
10/11/2010
10.85
 4,700 10.85 10.85 10.37 10 0 0.0
09/11/2010
10.85
 1,600 10.80 10.85 10.27 0 0 0
08/11/2010
10.80
 2,700 10.80 10.80 10.80 0 0 0
05/11/2010
10.80
 720 10.62 10.80 10.80 0 0 0
04/11/2010
10.62
 4,130 10.62 10.62 10.11 0 0 0
03/11/2010
10.62
 2,520 11.02 11.02 10.62 0 0 0
02/11/2010
11.02
 6,860 10.87 11.05 10.44 0 0 0
01/11/2010
10.87
 600 11.10 11.10 10.87 0 0 0
29/10/2010
11.10
 8,100 11.05 11.10 11.02 0 0 0
28/10/2010
11.05
 3,710 10.87 11.07 10.85 0 0 0
27/10/2010
10.87
 3,730 11.10 11.10 10.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |