CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

39.30
-0.50
(-1.26%)
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
(2024-10-16) 		-0.45 -1.13% 72,700 1,300 0.1
39.30
40
39.30
2 tháng
(2024-09-16) 		-4.20 -9.66% 110,000 -16,700 -0.7
39
43.50
39.30
3 tháng
(2024-08-19) 		-0.40 -1.01% 151,200 5,000 0.2
39
43.50
39.30
6 tháng
(2024-05-20) 		5.50 16.27% 298,700 57,300 2.3
33.80
43.50
39.30
12 tháng
(2023-11-21) 		6.14 18.52% 639,400 67,900 2.7
32.21
43.50
39.30
24 tháng
(2022-11-28) 		10.56 36.73% 820,300 84,841 3.2
28.15
43.50
39.30
36 tháng
(2021-12-01) 		9.22 30.67% 1,361,000 78,337 -0.6
24.69
43.50
39.30
60 tháng
(2019-12-12) 		12.43 46.28% 2,148,156 -49,128 -4.4
21.55
43.50
39.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
28.09
 1,180 28.09 28.37 28.09 0 0 0
02/11/2018
28.09
 1,110 27.77 28.44 27.88 0 0 0
01/11/2018
27.77
 1,630 29.19 29.51 27.77 200 0 0.0
31/10/2018
29.19
 350 29.16 29.87 29.16 200 0 0.0
30/10/2018
29.16
 170 31.29 31.29 29.16 0 0 0
29/10/2018
31.29
 270 31.29 31.29 31.25 50 0 0.0
26/10/2018
31.29
 10 31.29 31.29 31.29 0 0 0
25/10/2018
31.29
 2,020 31.25 31.29 29.16 0 0 0
24/10/2018
31.25
 30 29.23 31.25 31.22 0 0 0
23/10/2018
29.23
 7,300 30.83 31.29 29.23 2,360 50 0.1
22/10/2018
30.83
 0 30.83 30.83 30.83 0 0 0
19/10/2018
30.83
 1,680 30.83 30.83 29.23 0 250 -0.0
18/10/2018
30.83
 1,120 29.12 30.86 27.16 0 1,020 -0.0
17/10/2018
29.12
 2,020 29.12 29.87 29.12 0 360 -0.0
16/10/2018
29.12
 600 31.29 31.29 29.12 0 40 -0.0
15/10/2018
31.29
 980 31.22 33.24 31.15 930 0 0.0
12/10/2018
31.22
 60 30.12 31.29 30.12 0 0 0
11/10/2018
30.12
 7,770 28.16 30.12 26.20 0 5,690 -0.2
10/10/2018
28.16
 20 27.73 28.16 28.16 0 0 0
09/10/2018
27.73
 3,150 27.48 27.73 26.70 0 2,000 -0.1
08/10/2018
27.48
 50 28.44 28.44 27.48 0 0 0
05/10/2018
28.44
 870 29.19 29.19 28.37 0 0 0
04/10/2018
29.19
 3,490 29.87 30.86 29.19 0 190 -0.0
03/10/2018
29.87
 2,160 30.76 30.76 29.01 0 0 0
02/10/2018
30.76
 2,460 31.22 31.22 29.16 500 30 0.0
01/10/2018
31.22
 640 29.37 31.29 31.22 120 120 0
28/09/2018
29.37
 920 27.80 29.44 29.16 70 0 0.0
27/09/2018
27.80
 510 27.80 27.80 27.73 0 0 0
26/09/2018
27.80
 14,190 28.09 29.87 27.73 0 0 0
25/09/2018
28.09
 4,970 26.31 28.09 25.96 0 0 0
24/09/2018
26.31
 3,170 24.60 26.31 24.89 0 0 0
21/09/2018
24.60
 60 24.53 24.60 24.53 0 0 0
20/09/2018
24.53
 300 24.53 24.53 24.53 0 0 0
19/09/2018
24.53
 500 24.89 24.89 24.53 0 0 0
18/09/2018
24.89
 40 24.89 24.89 24.89 0 0 0
17/09/2018
24.89
 0 24.89 24.89 24.89 0 0 0
14/09/2018
24.89
 50 24.89 24.89 24.89 0 0 0
13/09/2018
24.89
 360 23.79 24.89 23.79 0 300 -0.0
12/09/2018
23.79
 920 24.11 24.11 23.79 0 0 0
11/09/2018
24.11
 410 24.18 24.89 24.11 10 0 0.0
10/09/2018
24.18
 20 25.60 25.60 24.18 0 0 0
07/09/2018
25.60
 0 25.60 25.60 25.60 0 0 0
06/09/2018
25.60
 20 24.39 25.60 24.89 0 0 0
05/09/2018
24.39
 90 24.39 24.39 24.39 90 0 0.0
04/09/2018
24.39
 140 24.89 24.89 24.39 10 0 0.0
31/08/2018
24.89
 10 24.53 24.89 24.89 0 0 0
30/08/2018
24.53
 0 24.53 24.53 24.53 0 0 0
29/08/2018
24.53
 160 24.75 24.75 24.53 70 0 0.0
28/08/2018
24.75
 300 25.46 25.46 24.75 100 0 0.0
27/08/2018
25.46
 30 24.75 25.46 25.46 30 0 0.0
24/08/2018
24.75
 670 24.18 24.89 24.04 100 0 0.0
23/08/2018
24.18
 10 24.21 24.21 24.18 0 0 0
22/08/2018
24.21
 100 24.25 24.25 24.21 20 0 0.0
21/08/2018
24.25
 120 24.25 24.89 24.25 0 0 0
20/08/2018
24.25
 30 24.96 24.96 24.25 0 0 0
17/08/2018
24.96
 460 24.57 24.96 24.53 0 0 0
16/08/2018
24.57
 0 24.57 24.57 24.57 0 0 0
15/08/2018
24.57
 300 24.89 24.89 24.57 0 0 0
14/08/2018
24.89
 420 25.03 25.03 24.82 0 0 0
13/08/2018
25.03
 80 25.74 25.74 25.03 0 0 0
10/08/2018
25.74
 810 25.74 25.74 25.24 0 800 -0.0
09/08/2018
25.74
 1,230 25.78 25.78 24.04 0 0 0
08/08/2018
25.78
 430 25.81 25.81 24.53 0 0 0
07/08/2018
25.81
 510 27.66 27.66 25.81 0 0 0
06/08/2018
27.66
 310 26.24 27.66 24.89 0 0 0
03/08/2018
26.24
 370 25.49 26.24 25.49 0 0 0
02/08/2018
25.49
 2,970 27.38 27.38 25.49 0 0 0
01/08/2018
27.38
 240 28.52 28.52 27.38 0 0 0
31/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
31/07/2018
28.52
 1,430 28.59 28.59 28.44 0 0 0
30/07/2018
28.59
 5,130 27.13 28.72 28.39 0 0 0
27/07/2018
27.13
 4,060 27.13 27.26 27.07 0 0 0
26/07/2018
27.13
 2,720 26.67 27.13 26.80 0 0 0
25/07/2018
26.67
 1,250 26.14 27.13 26.54 0 0 0
24/07/2018
26.14
 2,140 26.44 26.47 26.14 0 1,710 -0.1
23/07/2018
26.44
 1,420 27.13 27.13 25.81 0 0 0
20/07/2018
27.13
 380 25.81 27.13 25.48 0 0 0
19/07/2018
25.81
 20 25.84 25.84 25.81 0 0 0
18/07/2018
25.84
 120 25.15 26.47 25.84 0 0 0
17/07/2018
25.15
 1,000 25.15 25.15 25.15 0 0 0
16/07/2018
25.15
 1,300 25.54 25.54 24.29 0 0 0
13/07/2018
25.54
 300 25.54 25.54 25.54 0 0 0
12/07/2018
25.54
 3,060 25.68 25.68 25.15 0 0 0
11/07/2018
25.68
 2,840 25.15 25.68 24.82 0 0 0
10/07/2018
25.15
 3,600 26.01 26.01 25.15 0 0 0
09/07/2018
26.01
 10 25.15 26.01 26.01 0 0 0
06/07/2018
25.15
 1,030 23.72 25.15 23.16 0 0 0
05/07/2018
23.72
 1,550 25.48 25.48 23.72 0 0 0
04/07/2018
25.48
 150 25.48 25.48 23.72 0 10 -0.0
03/07/2018
25.48
 0 25.48 25.48 25.48 0 0 0
02/07/2018
25.48
 80 25.15 25.64 23.59 0 0 0
29/06/2018
25.15
 760 25.15 25.74 25.15 0 0 0
28/06/2018
25.15
 1,390 25.44 25.44 25.15 0 0 0
27/06/2018
25.44
 10 25.44 25.44 25.44 10 0 0.0
26/06/2018
25.44
 10 25.15 25.44 25.44 0 0 0
25/06/2018
25.15
 0 25.15 25.15 25.15 0 0 0
22/06/2018
25.15
 70 24.78 25.28 25.15 0 0 0
21/06/2018
24.78
 2,030 24.75 24.82 24.78 0 0 0
20/06/2018
24.75
 50 24.75 24.75 24.75 0 50 -0.0
19/06/2018
24.75
 10,060 24.82 24.82 24.75 0 0 0
18/06/2018
24.82
 7,460 24.82 25.28 23.86 0 840 -0.0

Chính sách bảo mật | Điều khoản sử dụng |