CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

56.10
0.20
(0.36%)
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
(2026-09-08) 		-0.30 -0.60% 71,600 500 -0.1
49.65
55.90
55.90
2 tháng
(2026-08-10) 		-0.90 -1.77% 192,800 0 -0.1
49.65
55.90
55.90
3 tháng
(2026-07-10) 		-1.40 -2.72% 376,400 -2,900 -0.2
49.65
55.90
55.90
6 tháng
(2026-04-13) 		-10 -16.67% 774,400 -8,100 -0.5
49.65
60.50
55.90
12 tháng
(2025-10-13) 		-10.89 -17.89% 1,796,600 -3,900 -0.2
49.65
70.24
55.90
24 tháng
(2024-10-18) 		14.38 40.37% 4,462,400 -55,200 -2.2
34.59
70.53
55.90
36 tháng
(2023-10-24) 		20.41 68.97% 5,036,200 12,891 0.5
27.56
70.53
55.90
60 tháng
(2021-11-03) 		23.98 92.15% 5,810,200 19,628 -3.0
22.09
70.53
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2013
14.38
 120 14.19 14.99 14.19 10 100 0.0
05/08/2013
14.15
 2,270 14.84 14.84 14.15 100 0 0.0
02/08/2013
15.03
 30 14.65 15.03 14.65 0 0 0
01/08/2013
14.65
 0 14.65 14.65 14.65 0 0 0
31/07/2013
14.65
 4,570 14.84 14.84 14.65 0 0 0
30/07/2013
15.03
 160 15.10 15.10 15.03 150 0 0.0
29/07/2013
14.84
 200 15.03 15.03 14.84 0 0 0
26/07/2013
15.14
 50 15.14 15.14 15.14 0 0 0
25/07/2013
15.22
 20,000 15.22 15.22 15.22 0 0 0
24/07/2013
14.53
 1,120 14.46 15.52 14.38 0 0 0
23/07/2013: Cổ tức tiền mặt tỉ lệ: 30%
23/07/2013
15.41
 10,010 15.60 15.60 15.41 0 0 0
22/07/2013
14.84
 5,640 14.77 14.84 14.70 940 0 0.0
19/07/2013
14.77
 18,970 14.70 14.77 14.70 0 1,000 0.0
18/07/2013
14.73
 7,410 14.66 14.77 14.66 1,100 1,090 0.0
17/07/2013
14.73
 3,050 14.77 14.77 14.70 400 2,000 -0.1
16/07/2013
14.77
 1,730 14.63 14.77 14.63 300 1,010 0.0
15/07/2013
14.63
 6,930 14.56 14.63 14.56 0 100 0.0
12/07/2013
14.56
 3,280 14.56 14.70 14.56 0 2,000 -0.1
11/07/2013
14.56
 12,820 14.63 14.66 14.45 0 0 0
10/07/2013
14.41
 16,470 14.31 14.48 14.31 0 1,000 0.0
09/07/2013
14.27
 20 13.78 14.27 13.78 10 10 0
08/07/2013
14.31
 0 14.31 14.31 14.31 0 0 0
05/07/2013
14.31
 100 14.31 14.31 14.31 0 0 0
04/07/2013
14.31
 940 13.78 14.31 13.78 0 0 0
03/07/2013
14.20
 0 14.20 14.20 14.20 0 0 0
02/07/2013
14.20
 3,590 13.74 14.20 13.74 0 1,500 -0.1
01/07/2013
13.28
 20 13.28 13.28 13.28 0 0 0
28/06/2013
14.10
 3,890 13.78 14.20 13.78 0 0 0
27/06/2013
13.35
 730 13.32 14.13 13.32 0 600 0.0
26/06/2013
14.27
 0 14.27 14.27 14.27 0 0 0
25/06/2013
14.27
 880 13.85 14.31 13.18 60 10 0.0
24/06/2013
14.13
 50 14.13 14.13 14.13 0 0 0
21/06/2013
14.13
 990 14.10 14.13 14.10 0 0 0
20/06/2013
14.10
 110 14.13 14.13 14.10 0 100 0.0
19/06/2013
14.13
 100 14.13 14.13 14.13 0 0 0
18/06/2013
14.13
 1,030 13.85 14.13 13.85 0 620 0.0
17/06/2013
14.34
 400 14.38 14.41 14.34 0 100 0.0
14/06/2013
14.48
 370 13.95 14.48 13.95 0 0 0
13/06/2013
13.78
 10 13.78 13.78 13.78 0 0 0
12/06/2013
14.45
 0 14.45 14.45 14.45 0 0 0
11/06/2013
14.45
 70 14.48 14.48 14.45 0 0 0
10/06/2013
14.84
 6,500 14.27 14.84 14.27 5,500 0 0.2
07/06/2013
14.13
 70 14.13 14.13 14.13 0 10 0.0
06/06/2013
13.95
 13,350 13.99 14.13 13.92 3,000 10,000 -0.3
05/06/2013
14.13
 150 14.13 14.13 14.13 0 150 0.0
04/06/2013
14.13
 6,500 14.31 14.31 14.13 4,500 5,000 0.0
03/06/2013
14.38
 150 14.38 14.38 14.38 0 0 0
31/05/2013
14.45
 130 13.95 14.45 13.95 0 0 0
30/05/2013
13.99
 10 13.99 13.99 13.99 0 0 0
29/05/2013
14.45
 130 14.31 14.45 14.31 0 0 0
28/05/2013
14.31
 2,000 14.31 14.31 14.31 0 0 0
27/05/2013
14.13
 1,840 14.13 14.52 14.13 0 0 0
24/05/2013
13.95
 9,300 13.88 13.95 13.88 0 8,000 -0.3
23/05/2013
13.95
 590 13.88 13.95 13.88 0 0 0
22/05/2013
14.13
 110 13.92 14.13 13.92 0 0 0
21/05/2013
14.13
 960 13.64 14.13 13.64 0 0 0
20/05/2013
14.13
 590 14.13 14.13 14.13 0 0 0
17/05/2013
13.78
 10 13.78 13.78 13.78 0 0 0
16/05/2013
14.45
 1,510 14.48 14.48 14.20 1,000 0 0.0
15/05/2013
14.48
 1,880 14.66 14.66 14.48 0 0 0
14/05/2013
14.84
 580 14.38 15.01 14.38 0 0 0
13/05/2013
14.31
 3,680 14.31 14.31 14.13 3,530 0 0.1
10/05/2013
14.13
 3,010 14.13 14.13 14.13 0 0 0
09/05/2013
14.13
 4,990 14.13 14.13 14.13 0 1,000 0.0
08/05/2013
14.13
 3,360 13.92 14.13 13.92 0 420 0.0
07/05/2013
13.60
 10 13.60 13.60 13.60 0 0 0
06/05/2013
14.10
 120 13.99 14.10 13.99 0 0 0
03/05/2013
13.99
 6,100 13.95 13.99 13.92 0 0 0
02/05/2013
13.85
 20 14.24 14.24 13.85 0 0 0
26/04/2013
14.13
 2,490 13.95 14.13 13.95 0 1,580 -0.1
25/04/2013
14.13
 150 13.95 14.13 13.95 0 0 0
24/04/2013
14.13
 510 14.13 14.13 13.95 0 490 0.0
23/04/2013
14.17
 1,600 14.06 14.17 13.99 0 1,410 -0.1
22/04/2013
14.10
 2,250 13.78 14.10 13.78 0 1,750 -0.1
18/04/2013
14.20
 850 14.31 14.31 13.81 150 0 0.0
17/04/2013
14.27
 1,080 14.24 14.31 14.13 0 760 0.0
16/04/2013
14.34
 11,010 14.13 14.34 13.95 0 10 0.0
15/04/2013
14.13
 2,130 14.31 14.31 13.78 0 0 0
12/04/2013
14.13
 7,910 14.13 14.17 14.13 0 2,770 -0.1
11/04/2013
14.13
 7,790 14.13 14.17 14.13 0 1,500 -0.1
10/04/2013
14.17
 5,190 14.20 14.20 14.17 0 0 0
09/04/2013
14.31
 8,140 14.13 14.31 14.13 1,980 4,680 -0.1
08/04/2013
14.13
 5,600 14.13 14.20 14.13 1,500 3,700 -0.1
05/04/2013
14.13
 10,570 14.20 14.27 14.13 10 0 0.0
04/04/2013
14.20
 660 14.27 14.27 14.13 100 350 0.0
03/04/2013
14.27
 6,100 14.94 14.94 14.24 0 4,400 -0.2
02/04/2013
14.48
 160 14.59 14.59 14.03 0 0 0
01/04/2013
14.63
 2,530 14.20 14.63 13.88 0 0 0
29/03/2013
14.80
 0 14.80 14.80 14.80 0 0 0
28/03/2013
14.80
 1,130 15.16 15.16 14.17 0 0 0
27/03/2013
14.48
 1,440 14.31 14.48 14.31 0 0 0
26/03/2013
14.31
 21,290 14.31 14.41 14.13 0 0 0
25/03/2013
14.31
 13,210 14.13 14.31 13.99 200 1,000 0.0
22/03/2013
13.99
 4,470 14.24 14.24 13.99 0 0 0
21/03/2013
14.20
 2,450 14.13 14.31 14.13 10 0 0.0
20/03/2013
14.31
 970 14.06 14.31 14.06 760 0 0.0
19/03/2013
13.99
 270 14.13 14.13 13.99 0 0 0
18/03/2013
14.31
 12,020 14.48 14.48 13.95 0 0 0
15/03/2013
14.31
 2,190 14.13 14.31 14.13 2,000 10 0.1
14/03/2013
14.45
 0 14.45 14.45 14.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc