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)
04/06/2010
11.16
 17,530 11.16 11.26 11.16 0 0 0
03/06/2010
11.16
 32,660 11.26 11.36 10.96 0 0 0
02/06/2010
11.26
 1,800 11.26 11.26 11.16 0 0 0
01/06/2010
11.26
 6,410 11.36 11.36 11.16 0 0 0
31/05/2010
11.36
 11,130 11.16 11.36 10.96 0 100 -0.0
28/05/2010
11.16
 32,170 10.85 11.16 10.96 1,000 0 0.1
27/05/2010
10.85
 13,390 10.65 10.85 10.55 10 0 0.0
26/05/2010
10.65
 15,240 10.55 10.75 10.45 4,230 0 0.2
25/05/2010
10.55
 6,750 10.55 10.55 10.55 0 100 -0.0
24/05/2010
10.55
 6,130 10.35 10.65 10.55 130 0 0.0
21/05/2010
10.35
 82,320 10.85 10.85 10.35 0 400 -0.0
20/05/2010
10.85
 14,690 10.85 11.16 10.35 1,060 1,000 0.0
19/05/2010
10.85
 109,430 11.26 11.26 10.85 30,230 0 1.6
18/05/2010
11.26
 50,120 11.06 11.26 10.75 17,500 0 1.0
17/05/2010
11.06
 61,300 11.36 11.36 10.96 0 0 0
14/05/2010
11.36
 66,890 10.96 11.36 10.96 0 0 0
13/05/2010
10.96
 28,040 11.16 11.26 10.96 1,000 0 0.1
12/05/2010
11.16
 59,140 11.57 11.57 11.06 200 0 0.0
11/05/2010
11.57
 35,980 11.26 11.67 11.26 720 0 0.0
10/05/2010
11.26
 88,840 11.77 11.77 11.26 1,000 0 0.1
07/05/2010
11.77
 104,490 11.97 11.97 11.46 1,000 10,100 -0.5
06/05/2010
11.97
 80,170 11.87 12.28 11.87 2,000 0 0.1
05/05/2010
11.87
 279,010 11.36 11.87 11.36 0 0 0
04/05/2010
11.36
 70,320 11.36 11.67 11.36 18,000 1,000 1.0
29/04/2010
11.36
 67,810 11.36 11.46 11.36 7,870 30,150 -1.3
28/04/2010
11.36
 37,270 11.46 11.46 11.26 0 0 0
27/04/2010
11.46
 49,000 11.57 11.57 11.36 5,000 0 0.3
26/04/2010
11.57
 97,260 11.16 11.67 11.26 5,230 0 0.3
22/04/2010
11.16
 44,080 11.16 11.46 11.16 0 0 0
21/04/2010
11.16
 22,060 11.06 11.26 11.16 0 300 -0.0
20/04/2010
11.06
 23,020 11.06 11.16 11.06 0 0 0
19/04/2010
11.06
 52,410 11.06 11.06 10.96 0 0 0
16/04/2010
11.06
 14,520 11.16 11.36 11.06 0 0 0
15/04/2010
11.16
 22,730 11.16 11.16 11.06 0 0 0
14/04/2010
11.16
 37,730 11.16 11.16 11.06 0 0 0
13/04/2010
11.16
 36,920 11.16 11.16 11.16 0 0 0
12/04/2010
11.16
 56,250 11.06 11.16 11.06 0 35,000 -1.9
09/04/2010
11.06
 16,800 10.96 11.26 11.06 0 0 0
08/04/2010
10.96
 54,080 11.06 11.26 10.96 0 2,000 -0.1
07/04/2010
11.06
 22,310 11.06 11.16 10.96 20 0 0.0
06/04/2010
11.06
 58,510 11.06 11.26 11.06 0 0 0
05/04/2010
11.06
 61,050 11.06 11.16 10.96 20 0 0.0
02/04/2010
11.06
 14,900 11.06 11.16 11.06 10 0 0.0
01/04/2010
11.06
 12,470 10.96 11.06 10.55 20 0 0.0
31/03/2010
10.96
 11,670 10.96 10.96 10.75 500 0 0.0
30/03/2010
10.96
 32,500 10.96 11.06 10.75 5,100 0 0.3
29/03/2010
10.96
 17,630 10.96 10.96 10.96 5,000 0 0.3
26/03/2010
10.96
 34,590 10.96 11.06 10.85 10,000 0 0.5
25/03/2010
10.96
 16,670 11.16 11.16 10.85 0 0 0
24/03/2010
11.16
 42,920 10.96 11.16 10.96 0 0 0
23/03/2010
10.96
 29,750 11.06 11.06 10.85 15,590 0 0.8
22/03/2010
11.06
 52,440 11.36 11.36 11.06 0 0 0
19/03/2010
11.36
 19,700 11.57 11.57 11.36 0 0 0
18/03/2010
11.57
 12,970 11.36 11.67 11.36 300 0 0.0
17/03/2010
11.36
 39,640 11.57 11.57 11.36 0 0 0
16/03/2010
11.57
 51,900 11.77 11.77 11.46 0 0 0
15/03/2010
11.77
 71,220 11.57 11.97 11.77 0 0 0
12/03/2010
11.57
 35,400 11.57 11.57 11.46 0 0 0
11/03/2010
11.57
 12,910 11.97 11.97 11.57 50 0 0.0
10/03/2010
11.97
 78,350 11.97 12.07 11.77 5,500 0 0.3
09/03/2010
11.97
 129,680 11.46 11.97 11.46 0 0 0
08/03/2010
11.46
 41,520 11.46 11.67 11.46 200 0 0.0
05/03/2010
11.46
 35,960 11.36 11.46 11.16 500 2,000 -0.1
04/03/2010
11.36
 35,820 11.36 11.57 11.36 2,000 0 0.1
03/03/2010
11.36
 21,120 11.16 11.36 11.16 1,620 1,500 0.0
02/03/2010
11.16
 23,060 10.96 11.16 10.85 0 10 -0.0
01/03/2010
10.96
 19,580 10.75 11.06 10.85 0 0 0
26/02/2010
10.75
 4,050 10.85 10.85 10.55 60,000 0 3.1
25/02/2010
10.85
 44,990 10.55 10.85 10.55 10,010 40,910 -1.6
24/02/2010
10.55
 19,220 10.75 10.96 10.55 1,500 0 0.1
23/02/2010
10.75
 41,110 11.16 11.16 10.75 0 16,250 -0.9
22/02/2010
11.16
 48,920 11.36 11.57 11.16 100 40,840 -2.2
12/02/2010
11.36
 18,410 11.16 11.57 11.26 200 0 0.0
11/02/2010
11.16
 17,240 11.16 11.26 11.16 60,000 0 3.3
10/02/2010
11.16
 29,690 11.06 11.16 11.06 200 0 0.0
09/02/2010
11.06
 43,600 11.36 11.36 10.85 120 1,450 -0.1
08/02/2010
11.36
 1,760 11.36 11.46 11.36 20 0 0.0
05/02/2010
11.36
 50,160 11.77 11.77 11.36 0 2,000 -0.1
04/02/2010
11.77
 54,920 11.77 11.77 11.46 50 0 0.0
03/02/2010
11.77
 22,010 11.77 11.87 11.67 0 4,800 -0.3
02/02/2010
11.77
 33,950 11.97 12.07 11.77 12,060 0 0.7
01/02/2010
11.97
 50,450 11.97 11.97 11.67 0 3,300 -0.2
29/01/2010
11.97
 60,360 11.87 11.97 11.67 20 1,500 -0.1
28/01/2010
11.87
 80,240 12.07 12.07 11.67 0 500 -0.0
27/01/2010
12.07
 91,380 12.17 12.17 11.67 20 0 0.0
26/01/2010
12.17
 303,990 11.67 12.17 11.57 1,600 550 0.1
25/01/2010
11.67
 172,560 11.67 11.67 11.57 0 1,000 -0.1
22/01/2010
11.67
 144,500 11.67 11.67 11.26 620 1,500 -0.1
21/01/2010
11.67
 370,540 11.87 11.87 11.46 10,010 500 0.5
20/01/2010: Cổ tức tiền mặt tỉ lệ: 20%
20/01/2010
11.87
 315,210 11.67 11.97 11.57 0 2,500 -0.1
19/01/2010
11.67
 355,460 11.18 11.67 11.18 42,010 500 2.4
18/01/2010
11.18
 279,130 11.37 11.37 10.98 13,210 500 0.7
15/01/2010
11.37
 547,570 11.08 11.57 10.69 81,100 100,000 -1.1
14/01/2010
11.08
 168,720 11.08 11.37 11.08 29,180 40,000 -0.6
13/01/2010
11.08
 160,750 11.08 11.18 10.59 1,550 0 0.1
12/01/2010
11.08
 179,960 11.27 11.47 11.08 7,600 0 0.4
11/01/2010
11.27
 124,510 10.98 11.47 10.88 3,130 0 0.2
08/01/2010
10.98
 349,060 11.27 11.76 10.98 1,200 0 0.1
07/01/2010
11.27
 324,660 10.78 11.27 11.18 2,000 500 0.1
06/01/2010
10.78
 139,130 10.98 11.08 10.69 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |