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)
23/08/2017
23.12
 0 23.12 23.12 23.12 0 0 0
22/08/2017
23.12
 700 23.25 23.25 23.12 0 0 0
21/08/2017
23.25
 530 22.96 23.89 23.15 30 0 0.0
18/08/2017
22.96
 1,600 22.15 22.99 22.22 1,050 20 0.0
17/08/2017
22.15
 2,530 23.02 23.41 22.15 2,120 0 0.1
16/08/2017
23.02
 560 23.09 23.63 22.22 140 0 0.0
15/08/2017
23.09
 180 23.05 23.76 22.15 80 20 0.0
14/08/2017
23.05
 220 23.18 23.18 23.05 210 0 0.0
11/08/2017
23.18
 200 23.31 24.02 23.18 190 20 0.0
10/08/2017
23.31
 60 23.54 23.54 22.48 30 0 0.0
09/08/2017
23.54
 0 23.54 23.54 23.54 0 0 0
08/08/2017
23.54
 70 22.99 23.63 22.86 60 0 0.0
07/08/2017
22.99
 920 23.37 23.37 22.99 50 0 0.0
04/08/2017
23.37
 1,450 22.41 23.37 22.09 920 0 0.0
03/08/2017
22.41
 1,200 22.28 23.09 22.15 150 0 0.0
02/08/2017
22.28
 2,240 22.48 22.60 22.28 20 0 0.0
01/08/2017
22.48
 2,660 21.83 23.34 21.96 960 0 0.0
31/07/2017
21.83
 15,740 23.47 25.11 21.83 10,970 0 0.4
28/07/2017
23.47
 2,080 23.12 23.76 22.60 430 10 0.0
27/07/2017
23.12
 2,540 21.80 23.31 21.35 1,960 100 0.1
26/07/2017
21.80
 640 22.09 22.09 21.26 10 0 0.0
25/07/2017
22.09
 360 21.13 22.60 21.13 350 300 0.0
24/07/2017
21.13
 1,250 21.19 21.19 20.87 30 0 0.0
21/07/2017
21.19
 9,950 21.74 22.03 20.87 1,030 0 0.0
20/07/2017
21.74
 4,350 22.48 22.48 21.19 320 0 0.0
19/07/2017
22.48
 2,630 22.80 23.09 22.48 580 0 0.0
18/07/2017
22.80
 1,420 23.28 23.66 22.80 940 240 0.0
17/07/2017
23.28
 5,050 23.98 23.98 22.99 20 300 -0.0
14/07/2017
23.98
 4,020 23.44 23.98 22.54 570 1,460 -0.0
13/07/2017
23.44
 2,660 23.44 24.31 23.37 130 0 0.0
12/07/2017
23.44
 4,060 23.44 23.44 23.31 0 0 0
11/07/2017
23.44
 4,080 23.95 23.95 23.31 300 0 0.0
10/07/2017
23.95
 540 24.40 24.40 23.95 0 0 0
07/07/2017
24.40
 2,910 24.40 24.40 23.76 110 130 -0.0
06/07/2017
24.40
 4,660 24.47 24.47 24.27 1,000 0 0.0
05/07/2017
24.47
 1,430 24.50 25.24 24.47 20 240 -0.0
04/07/2017
24.50
 2,170 25.24 25.24 24.50 0 0 0
03/07/2017
25.24
 1,170 24.72 26.33 24.63 80 0 0.0
30/06/2017
24.72
 1,670 25.49 25.75 24.53 360 0 0.0
29/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2017
25.49
 11,960 24.21 25.88 24.63 80 0 0.0
28/06/2017
24.21
 14,290 24.08 24.37 23.77 50 1,000 -0.0
27/06/2017
24.08
 6,050 24.46 24.90 24.08 140 0 0.0
26/06/2017
24.46
 10,080 24.46 24.46 24.15 0 0 0
23/06/2017
24.46
 4,340 24.52 24.99 24.46 50 0 0.0
22/06/2017
24.52
 570 24.40 25.02 24.40 70 0 0.0
21/06/2017
24.40
 35,320 25.65 26.12 24.27 10 0 0.0
20/06/2017
25.65
 8,980 25.65 26.21 25.65 770 0 0.0
19/06/2017
25.65
 12,140 25.02 26.27 25.02 370 0 0.0
16/06/2017
25.02
 7,400 25.09 26.24 25.02 40 0 0.0
15/06/2017
25.09
 3,550 26.59 26.59 25.05 170 0 0.0
14/06/2017
26.59
 280 27.46 28.15 25.68 120 0 0.0
13/06/2017
27.46
 660 27.40 28.15 26.90 190 0 0.0
12/06/2017
27.40
 810 28.78 28.78 26.77 110 0 0.0
09/06/2017
28.78
 400 27.84 28.78 28.40 400 0 0.0
08/06/2017
27.84
 370 27.84 28.78 27.84 360 0 0.0
07/06/2017
27.84
 1,570 27.90 29.81 25.96 370 1,200 -0.0
06/06/2017
27.90
 0 27.90 27.90 27.90 0 0 0
05/06/2017
27.90
 370 28.40 28.40 26.43 270 0 0.0
02/06/2017
28.40
 850 27.71 29.40 25.96 330 0 0.0
01/06/2017
27.71
 90 27.90 27.90 26.27 40 0 0.0
31/05/2017
27.90
 1,090 28.78 28.78 26.77 690 0 0.0
30/05/2017
28.78
 4,010 26.90 28.78 25.18 3,530 0 0.2
29/05/2017
26.90
 40 26.59 26.90 26.84 40 0 0.0
26/05/2017
26.59
 750 26.77 26.84 25.15 240 0 0.0
25/05/2017
26.77
 20,830 25.93 27.52 25.02 2,000 0 0.1
24/05/2017
25.93
 2,610 26.46 26.46 25.34 130 0 0.0
23/05/2017
26.46
 0 26.46 26.46 26.46 0 0 0
22/05/2017
26.46
 290 26.15 26.59 26.24 280 0 0.0
19/05/2017
26.15
 12,660 25.68 26.15 24.84 260 0 0.0
18/05/2017
25.68
 10,870 26.05 26.05 25.02 40 0 0.0
17/05/2017
26.05
 940 26.15 26.15 25.65 930 0 0.0
16/05/2017
26.15
 330 26.49 26.49 25.46 210 100 0.0
15/05/2017
26.49
 100 26.59 27.49 25.40 40 0 0.0
12/05/2017
26.59
 900 26.27 28.09 25.09 350 0 0.0
11/05/2017
26.27
 250 26.59 26.59 25.21 140 0 0.0
10/05/2017
26.59
 870 26.90 28.78 25.24 640 0 0.0
09/05/2017
26.90
 0 26.90 26.90 26.90 0 0 0
08/05/2017
26.90
 1,310 25.52 26.90 25.34 610 0 0.0
05/05/2017
25.52
 120 25.52 25.52 25.09 10 0 0.0
04/05/2017
25.52
 190 25.52 25.52 25.05 60 0 0.0
03/05/2017
25.52
 40 25.65 25.65 25.02 30 0 0.0
28/04/2017
25.65
 1,000 25.55 25.65 25.65 1,000 0 0.0
27/04/2017
25.55
 2,910 25.05 25.59 25.02 540 0 0.0
26/04/2017
25.05
 250 25.65 25.65 25.02 20 0 0.0
25/04/2017
25.65
 1,090 25.74 25.74 25.02 160 0 0.0
24/04/2017
25.74
 5,570 26.05 26.05 25.02 310 5,320 -0.2
21/04/2017
26.05
 450 26.18 26.18 25.05 110 0 0.0
20/04/2017
26.18
 40 26.21 26.21 25.34 30 0 0.0
19/04/2017
26.21
 920 26.77 26.77 25.12 150 0 0.0
18/04/2017
26.77
 3,030 25.52 27.31 26.77 3,010 350 0.1
17/04/2017
25.52
 670 25.52 26.05 25.05 160 0 0.0
14/04/2017
25.52
 500 25.68 25.68 25.05 370 0 0.0
13/04/2017
25.68
 230 25.96 25.96 25.68 0 0 0
12/04/2017
25.96
 2,280 25.71 26.18 25.02 140 0 0.0
11/04/2017
25.71
 2,860 25.62 25.90 25.02 840 0 0.0
10/04/2017
25.62
 2,210 26.12 26.15 25.02 30 0 0.0
07/04/2017
26.12
 500 25.68 26.12 25.65 470 0 0.0
05/04/2017
25.68
 1,480 25.90 25.90 25.02 50 0 0.0
04/04/2017
25.90
 3,390 26.27 26.27 25.09 3,030 0 0.1
03/04/2017
26.27
 770 26.65 26.65 25.52 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |