CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

55.30
-0.10
(-0.18%)
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
(2026-05-13) 		-0.60 -1.07% 124,600 -1,130 0
53.80
56.40
55.30
2 tháng
(2026-04-13) 		-4.60 -7.67% 232,700 -1,430 0
53.80
60.50
55.30
3 tháng
(2026-03-16) 		-7.40 -11.78% 309,100 -2,030 -0.0
53.80
62.80
55.30
6 tháng
(2025-12-15) 		-8.16 -12.84% 806,300 -2,430 -0.1
53.80
67.76
55.30
12 tháng
(2025-06-17) 		10.73 24.03% 2,381,100 13,870 1.1
44.67
70.53
55.30
24 tháng
(2024-06-24) 		24.07 76.85% 4,120,900 6,501 0.7
31.24
70.53
55.30
36 tháng
(2023-06-28) 		28.75 107.86% 4,568,000 34,601 1.6
25.48
70.53
55.30
60 tháng
(2021-07-08) 		34.46 164.61% 5,488,791 5,238 -2.9
19.29
70.53
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2010
9.88
 82,320 10.36 10.36 9.88 0 400 -0.0
20/05/2010
10.36
 14,690 10.36 10.65 9.88 1,060 1,000 0.0
19/05/2010
10.36
 109,430 10.75 10.75 10.36 30,230 0 1.6
18/05/2010
10.75
 50,120 10.55 10.75 10.26 17,500 0 1.0
17/05/2010
10.55
 61,300 10.84 10.84 10.46 0 0 0
14/05/2010
10.84
 66,890 10.46 10.84 10.46 0 0 0
13/05/2010
10.46
 28,040 10.65 10.75 10.46 1,000 0 0.1
12/05/2010
10.65
 59,140 11.04 11.04 10.55 200 0 0.0
11/05/2010
11.04
 35,980 10.75 11.13 10.75 720 0 0.0
10/05/2010
10.75
 88,840 11.23 11.23 10.75 1,000 0 0.1
07/05/2010
11.23
 104,490 11.43 11.43 10.94 1,000 10,100 -0.5
06/05/2010
11.43
 80,170 11.33 11.72 11.33 2,000 0 0.1
05/05/2010
11.33
 279,010 10.84 11.33 10.84 0 0 0
04/05/2010
10.84
 70,320 10.84 11.13 10.84 18,000 1,000 1.0
29/04/2010
10.84
 67,810 10.84 10.94 10.84 7,870 30,150 -1.3
28/04/2010
10.84
 37,270 10.94 10.94 10.75 0 0 0
27/04/2010
10.94
 49,000 11.04 11.04 10.84 5,000 0 0.3
26/04/2010
11.04
 97,260 10.65 11.13 10.75 5,230 0 0.3
22/04/2010
10.65
 44,080 10.65 10.94 10.65 0 0 0
21/04/2010
10.65
 22,060 10.55 10.75 10.65 0 300 -0.0
20/04/2010
10.55
 23,020 10.55 10.65 10.55 0 0 0
19/04/2010
10.55
 52,410 10.55 10.55 10.46 0 0 0
16/04/2010
10.55
 14,520 10.65 10.84 10.55 0 0 0
15/04/2010
10.65
 22,730 10.65 10.65 10.55 0 0 0
14/04/2010
10.65
 37,730 10.65 10.65 10.55 0 0 0
13/04/2010
10.65
 36,920 10.65 10.65 10.65 0 0 0
12/04/2010
10.65
 56,250 10.55 10.65 10.55 0 35,000 -1.9
09/04/2010
10.55
 16,800 10.46 10.75 10.55 0 0 0
08/04/2010
10.46
 54,080 10.55 10.75 10.46 0 2,000 -0.1
07/04/2010
10.55
 22,310 10.55 10.65 10.46 20 0 0.0
06/04/2010
10.55
 58,510 10.55 10.75 10.55 0 0 0
05/04/2010
10.55
 61,050 10.55 10.65 10.46 20 0 0.0
02/04/2010
10.55
 14,900 10.55 10.65 10.55 10 0 0.0
01/04/2010
10.55
 12,470 10.46 10.55 10.07 20 0 0.0
31/03/2010
10.46
 11,670 10.46 10.46 10.26 500 0 0.0
30/03/2010
10.46
 32,500 10.46 10.55 10.26 5,100 0 0.3
29/03/2010
10.46
 17,630 10.46 10.46 10.46 5,000 0 0.3
26/03/2010
10.46
 34,590 10.46 10.55 10.36 10,000 0 0.5
25/03/2010
10.46
 16,670 10.65 10.65 10.36 0 0 0
24/03/2010
10.65
 42,920 10.46 10.65 10.46 0 0 0
23/03/2010
10.46
 29,750 10.55 10.55 10.36 15,590 0 0.8
22/03/2010
10.55
 52,440 10.84 10.84 10.55 0 0 0
19/03/2010
10.84
 19,700 11.04 11.04 10.84 0 0 0
18/03/2010
11.04
 12,970 10.84 11.13 10.84 300 0 0.0
17/03/2010
10.84
 39,640 11.04 11.04 10.84 0 0 0
16/03/2010
11.04
 51,900 11.23 11.23 10.94 0 0 0
15/03/2010
11.23
 71,220 11.04 11.43 11.23 0 0 0
12/03/2010
11.04
 35,400 11.04 11.04 10.94 0 0 0
11/03/2010
11.04
 12,910 11.43 11.43 11.04 50 0 0.0
10/03/2010
11.43
 78,350 11.43 11.52 11.23 5,500 0 0.3
09/03/2010
11.43
 129,680 10.94 11.43 10.94 0 0 0
08/03/2010
10.94
 41,520 10.94 11.13 10.94 200 0 0.0
05/03/2010
10.94
 35,960 10.84 10.94 10.65 500 2,000 -0.1
04/03/2010
10.84
 35,820 10.84 11.04 10.84 2,000 0 0.1
03/03/2010
10.84
 21,120 10.65 10.84 10.65 1,620 1,500 0.0
02/03/2010
10.65
 23,060 10.46 10.65 10.36 0 10 -0.0
01/03/2010
10.46
 19,580 10.26 10.55 10.36 0 0 0
26/02/2010
10.26
 4,050 10.36 10.36 10.07 60,000 0 3.1
25/02/2010
10.36
 44,990 10.07 10.36 10.07 10,010 40,910 -1.6
24/02/2010
10.07
 19,220 10.26 10.46 10.07 1,500 0 0.1
23/02/2010
10.26
 41,110 10.65 10.65 10.26 0 16,250 -0.9
22/02/2010
10.65
 48,920 10.84 11.04 10.65 100 40,840 -2.2
12/02/2010
10.84
 18,410 10.65 11.04 10.75 200 0 0.0
11/02/2010
10.65
 17,240 10.65 10.75 10.65 60,000 0 3.3
10/02/2010
10.65
 29,690 10.55 10.65 10.55 200 0 0.0
09/02/2010
10.55
 43,600 10.84 10.84 10.36 120 1,450 -0.1
08/02/2010
10.84
 1,760 10.84 10.94 10.84 20 0 0.0
05/02/2010
10.84
 50,160 11.23 11.23 10.84 0 2,000 -0.1
04/02/2010
11.23
 54,920 11.23 11.23 10.94 50 0 0.0
03/02/2010
11.23
 22,010 11.23 11.33 11.13 0 4,800 -0.3
02/02/2010
11.23
 33,950 11.43 11.52 11.23 12,060 0 0.7
01/02/2010
11.43
 50,450 11.43 11.43 11.13 0 3,300 -0.2
29/01/2010
11.43
 60,360 11.33 11.43 11.13 20 1,500 -0.1
28/01/2010
11.33
 80,240 11.52 11.52 11.13 0 500 -0.0
27/01/2010
11.52
 91,380 11.62 11.62 11.13 20 0 0.0
26/01/2010
11.62
 303,990 11.13 11.62 11.04 1,600 550 0.1
25/01/2010
11.13
 172,560 11.13 11.13 11.04 0 1,000 -0.1
22/01/2010
11.13
 144,500 11.13 11.13 10.75 620 1,500 -0.1
21/01/2010
11.13
 370,540 11.33 11.33 10.94 10,010 500 0.5
20/01/2010: Cổ tức tiền mặt tỉ lệ: 20%
20/01/2010
11.33
 315,210 11.13 11.43 11.04 0 2,500 -0.1
19/01/2010
11.13
 355,460 10.67 11.13 10.67 42,010 500 2.4
18/01/2010
10.67
 279,130 10.85 10.85 10.48 13,210 500 0.7
15/01/2010
10.85
 547,570 10.57 11.04 10.20 81,100 100,000 -1.1
14/01/2010
10.57
 168,720 10.57 10.85 10.57 29,180 40,000 -0.6
13/01/2010
10.57
 160,750 10.57 10.67 10.11 1,550 0 0.1
12/01/2010
10.57
 179,960 10.76 10.95 10.57 7,600 0 0.4
11/01/2010
10.76
 124,510 10.48 10.95 10.39 3,130 0 0.2
08/01/2010
10.48
 349,060 10.76 11.23 10.48 1,200 0 0.1
07/01/2010
10.76
 324,660 10.29 10.76 10.67 2,000 500 0.1
06/01/2010
10.29
 139,130 10.48 10.57 10.20 1,200 0 0.1
05/01/2010
10.48
 85,700 10.20 10.67 9.73 10,080 0 0.5
04/01/2010
10.20
 153,010 9.73 10.20 9.82 0 0 0
31/12/2009
9.73
 94,720 9.73 10.11 9.73 11,020 0 0
30/12/2009
9.73
 35,500 9.64 9.73 9.54 10,000 0 0
29/12/2009
9.64
 23,870 9.64 9.82 9.45 10,520 0 0
28/12/2009
9.64
 13,970 9.64 9.73 9.36 3,930 0 0
25/12/2009
9.64
 69,310 9.45 9.92 9.45 10 0 0
24/12/2009
9.45
 29,540 9.54 9.54 9.17 1,000 0 0
23/12/2009
9.54
 33,480 9.54 9.54 9.36 1,620 0 0
22/12/2009
9.54
 34,660 9.54 10.01 9.36 200 4,500 0

Chính sách bảo mật | Điều khoản sử dụng |