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)
21/09/2007
12.01
 28,810 11.89 12.01 11.89 0 0 0
20/09/2007
11.89
 30,950 11.78 12.01 11.89 0 0 0
19/09/2007
11.78
 20,940 11.78 11.78 11.66 0 0 0
18/09/2007
11.78
 17,470 11.78 11.89 11.78 0 1,000 0
17/09/2007
11.78
 16,380 11.89 11.89 11.78 0 0 0
14/09/2007
11.89
 19,970 11.78 11.89 11.78 0 0 0
13/09/2007
11.78
 10,160 11.89 11.89 11.78 0 0 0
12/09/2007
11.89
 13,950 12.01 12.01 11.89 0 0 0
11/09/2007
12.01
 11,730 11.89 12.01 11.89 0 0 0
10/09/2007
11.89
 8,140 12.01 12.01 11.89 0 0 0
07/09/2007
12.01
 9,600 12.13 12.13 12.01 0 0 0
06/09/2007
12.13
 30,040 12.24 12.24 11.89 0 0 0
05/09/2007
12.24
 53,510 12.24 12.36 12.24 38,050 0 0
04/09/2007
12.24
 14,990 12.13 12.24 12.13 0 200 0
31/08/2007
12.13
 60,300 12.13 12.24 12.01 51,470 0 0
30/08/2007
12.13
 13,680 12.59 12.59 12.13 0 0 0
29/08/2007
12.59
 68,250 12.01 12.59 11.78 50,000 1,000 0
28/08/2007
12.01
 28,800 12.01 12.01 12.01 10,000 0 0
27/08/2007
12.01
 26,510 12.01 12.24 12.01 0 0 0
24/08/2007
12.01
 36,800 11.89 12.13 11.89 30,000 1,600 0
23/08/2007
11.89
 15,770 12.01 12.01 11.89 0 2,600 0
22/08/2007
12.01
 19,400 12.01 12.01 12.01 0 0 0
21/08/2007
12.01
 19,890 12.24 12.24 12.01 1,200 14,900 0
20/08/2007
12.24
 50,890 11.66 12.24 11.78 37,000 0 0
17/08/2007
11.66
 26,360 11.89 11.89 11.66 0 1,300 0
16/08/2007: Cổ tức tiền mặt tỉ lệ: 9%
16/08/2007
11.89
 26,780 11.91 11.91 11.89 0 600 0
15/08/2007
11.91
 24,410 12.02 12.02 11.79 1,000 3,000 0
14/08/2007
12.02
 21,700 12.14 12.14 12.02 2,630 0 0
13/08/2007
12.14
 40,440 12.37 12.37 11.91 11,580 400 0
10/08/2007
12.37
 13,630 12.60 12.60 12.37 5,470 0 0
09/08/2007
12.60
 70,580 12.72 12.72 12.37 25,000 200 0
08/08/2007
12.72
 136,050 12.60 12.72 12.25 129,440 20,200 0
07/08/2007
12.60
 86,250 12.25 12.72 12.48 63,080 12,100 0
06/08/2007
12.25
 129,190 11.79 12.25 11.79 116,390 30,500 0
03/08/2007
11.79
 96,780 12.02 12.02 11.68 31,840 10,000 0
02/08/2007
12.02
 90,060 11.79 12.14 11.68 80,160 0 0
01/08/2007
11.79
 9,670 11.56 11.79 11.56 540 0 0
31/07/2007
11.56
 29,710 11.56 11.56 11.33 25,000 0 0
30/07/2007
11.56
 4,670 11.68 11.68 11.56 0 0 0
27/07/2007
11.68
 9,550 11.91 11.91 11.56 1,930 0 0
26/07/2007
11.91
 22,820 12.02 12.02 11.68 15,160 0 0
25/07/2007
12.02
 33,450 12.25 12.25 12.02 31,700 1,200 0
24/07/2007
12.25
 43,900 12.25 12.37 12.25 32,800 0 0
23/07/2007
12.25
 13,930 12.25 12.48 12.25 10,000 0 0
20/07/2007
12.25
 6,500 12.14 12.25 12.14 1,690 0 0
19/07/2007
12.14
 37,710 12.37 12.72 12.14 27,700 50 0
18/07/2007
12.37
 13,910 12.48 12.48 12.25 8,210 0 0
17/07/2007
12.48
 14,710 12.25 12.48 12.25 5,110 0 0
16/07/2007
12.25
 10,570 12.60 12.72 12.25 760 0 0
13/07/2007
12.60
 5,730 12.60 12.60 12.48 0 0 0
12/07/2007
12.60
 35,560 12.83 13.18 12.60 600 0 0
11/07/2007
12.83
 50,500 12.25 12.83 12.83 0 8,300 0
10/07/2007
12.25
 21,220 11.91 12.25 12.25 10,000 0 0
09/07/2007
11.91
 3,050 11.91 11.91 11.91 0 0 0
06/07/2007
11.91
 21,170 11.91 11.91 11.91 20,350 0 0
05/07/2007
11.91
 27,970 11.79 11.91 11.79 22,120 50 0
04/07/2007
11.79
 5,110 11.33 11.79 11.33 0 0 0
03/07/2007
11.33
 12,320 11.79 11.79 11.33 210 0 0
02/07/2007
11.79
 36,030 12.14 12.14 11.79 31,240 20,200 0
29/06/2007
12.14
 7,280 12.14 12.14 12.14 3,480 0 0
28/06/2007
12.14
 26,490 12.14 12.14 12.14 25,050 70 0
27/06/2007
12.14
 42,260 12.14 12.25 12.14 31,000 0 0
26/06/2007
12.14
 14,970 12.14 12.37 12.14 1,700 0 0
25/06/2007
12.14
 5,340 12.25 12.25 12.14 0 0 0
22/06/2007
12.25
 4,080 12.37 12.37 12.02 20 0 0
21/06/2007
12.37
 5,010 12.60 12.60 12.37 2,000 0 0
20/06/2007
12.60
 16,830 12.72 12.72 12.48 10,000 0 0
19/06/2007
12.72
 17,130 12.72 12.72 12.72 5,000 1,000 0
18/06/2007
12.72
 46,840 12.72 12.72 12.72 31,360 0 0
15/06/2007
12.72
 40,650 12.48 12.72 12.37 26,920 0 0
14/06/2007
12.48
 53,770 12.37 12.48 12.48 36,760 0 0
13/06/2007
12.37
 46,450 12.14 12.37 12.14 22,720 3,500 0
12/06/2007
12.14
 23,640 12.14 12.14 11.79 20,340 0 0
11/06/2007
12.14
 20,530 12.14 12.14 12.14 15,840 0 0
08/06/2007
12.14
 45,340 12.14 12.60 12.14 5,410 0 0
07/06/2007
12.14
 33,790 11.56 12.14 12.14 0 0 0
06/06/2007
11.56
 15,140 11.04 11.56 11.04 0 0 0
05/06/2007
11.04
 22,750 11.56 11.56 11.04 0 0 0
04/06/2007
11.56
 16,560 12.02 12.02 11.56 0 0 0
01/06/2007
12.02
 9,860 12.48 12.48 12.02 0 0 0
31/05/2007
12.48
 7,890 12.48 12.48 12.48 0 0 0
30/05/2007
12.48
 31,930 12.48 12.48 12.14 200 0 0
29/05/2007
12.48
 31,730 12.48 12.60 12.48 0 0 0
28/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
28/05/2007
12.48
 43,470 12.04 12.48 12.14 600 0 0
25/05/2007
12.04
 45,270 12.23 12.23 11.75 500 0 0
24/05/2007
12.23
 38,590 12.81 12.81 12.23 400 0 0
23/05/2007
12.81
 71,760 12.81 13.39 12.81 1,100 0 0
22/05/2007
12.81
 54,280 12.23 12.81 12.81 1,000 0 0
21/05/2007
12.23
 22,930 11.66 12.23 12.23 0 0 0
18/05/2007
11.66
 47,210 11.17 11.66 11.37 5,870 1,100 0
17/05/2007
11.17
 26,260 11.08 11.27 11.17 5,130 0 0
16/05/2007
11.08
 48,550 11.08 11.37 11.08 38,460 0 0
15/05/2007
11.08
 45,210 10.79 11.27 11.08 20,000 100 0
14/05/2007
10.79
 59,710 10.31 10.79 10.79 13,770 100 0
11/05/2007
10.31
 27,010 10.21 10.31 10.11 7,030 0 0
10/05/2007
10.21
 25,560 10.02 10.40 10.21 20,300 0 0
09/05/2007
10.02
 72,170 9.83 10.21 10.02 28,000 0 0
08/05/2007
9.83
 33,370 9.83 10.02 9.83 0 0 0
07/05/2007
9.83
 13,730 9.44 9.83 9.49 0 0 0
04/05/2007
9.44
 6,920 9.44 9.44 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |