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)
15/06/2016
27.34
 2,010 27.23 27.34 27.23 10 0 0.0
14/06/2016
27.23
 2,020 27.74 27.74 27.23 50 0 0.0
13/06/2016
27.74
 20,360 27.74 27.74 27.29 20 0 0.0
10/06/2016
27.74
 10,340 27.74 27.74 27.23 40 0 0.0
09/06/2016
27.74
 260 27.80 27.80 27.51 130 0 0.0
08/06/2016
27.80
 1,500 27.80 29.50 27.80 1,400 50 0.1
07/06/2016
27.80
 250 27.51 27.80 27.51 50 0 0.0
06/06/2016
27.51
 90 27.57 27.57 27.51 0 0 0
03/06/2016
27.57
 170 27.80 27.80 27.17 90 0 0.0
02/06/2016
27.80
 250 27.80 27.80 27.68 0 0 0
01/06/2016
27.80
 3,740 27.23 27.80 27.12 600 2,840 -0.1
31/05/2016
27.23
 2,230 27.46 27.46 27.17 1,100 0 0.1
30/05/2016
27.46
 1,070 27.74 27.74 27.17 80 0 0.0
27/05/2016
27.74
 1,770 27.74 27.80 27.06 210 0 0.0
26/05/2016
27.74
 70 27.68 27.74 27.00 70 0 0.0
25/05/2016
27.68
 1,460 28.14 28.14 26.77 70 820 -0.0
24/05/2016
28.14
 0 28.14 28.14 28.14 0 0 0
23/05/2016
28.14
 0 28.14 28.14 28.14 0 0 0
20/05/2016
28.14
 3,210 27.51 28.14 27.51 3,200 0 0.2
19/05/2016
27.51
 20 27.68 27.68 27.51 0 0 0
18/05/2016
27.68
 200 27.68 27.68 27.68 0 0 0
17/05/2016
27.68
 310 27.80 27.80 27.63 20 0 0.0
16/05/2016
27.80
 0 27.80 27.80 27.80 0 0 0
13/05/2016
27.80
 30 27.00 27.80 27.80 30 0 0.0
12/05/2016
27.00
 10 27.74 27.74 27.00 0 0 0
11/05/2016
27.74
 3,230 27.17 27.85 26.95 100 3,000 -0.1
10/05/2016
27.17
 620 27.68 27.68 27.17 280 10 0.0
09/05/2016
27.68
 3,810 27.74 27.80 26.95 790 0 0.0
06/05/2016
27.74
 1,070 27.97 27.97 27.34 60 0 0.0
05/05/2016
27.97
 1,490 27.97 28.02 27.29 160 0 0.0
04/05/2016
27.97
 190 28.19 28.19 27.23 60 0 0.0
29/04/2016
28.19
 310 28.19 28.19 28.14 300 0 0.0
28/04/2016
28.19
 3,200 28.19 28.19 27.23 580 0 0.0
27/04/2016
28.19
 5,960 27.68 28.19 26.77 20 0 0.0
26/04/2016
27.68
 530 27.23 27.68 27.23 20 0 0.0
25/04/2016
27.23
 5,330 28.08 28.08 27.23 0 0 0
22/04/2016
28.08
 0 28.08 28.08 28.08 0 0 0
21/04/2016
28.08
 30 27.51 28.08 26.60 20 0 0.0
20/04/2016
27.51
 18,220 28.36 28.36 26.72 120 2,600 -0.1
19/04/2016
28.36
 0 28.36 28.36 28.36 0 0 0
15/04/2016
28.36
 1,000 28.31 28.36 28.31 0 0 0
14/04/2016
28.31
 50 27.80 28.31 28.31 50 0 0.0
13/04/2016
27.80
 640 27.80 28.31 27.51 130 0 0.0
12/04/2016
27.80
 2,150 27.80 28.93 27.23 1,020 0 0.0
11/04/2016
27.80
 5,030 28.31 28.31 27.23 30 0 0.0
08/04/2016
28.31
 10,150 28.36 28.36 27.23 60 10 0.0
07/04/2016
28.36
 10,080 27.23 28.36 27.23 570 0 0.0
06/04/2016
27.23
 54,010 27.51 27.51 27.00 200 0 0.0
05/04/2016
27.51
 20,070 27.51 27.51 27.23 1,520 0 0.1
04/04/2016
27.51
 2,110 27.80 28.08 27.23 100 0 0.0
01/04/2016
27.80
 5,100 27.97 27.97 27.23 100 0 0.0
31/03/2016
27.97
 10,430 28.36 28.36 27.23 2,750 0 0.1
30/03/2016
28.36
 1,770 28.36 28.36 27.51 1,760 30 0.1
29/03/2016
28.36
 0 28.36 28.36 28.36 0 0 0
28/03/2016
28.36
 400 28.25 28.36 28.25 10 10 0
25/03/2016
28.25
 0 28.25 28.25 28.25 0 0 0
24/03/2016
28.25
 20 28.31 28.31 27.51 10 0 0.0
23/03/2016
28.31
 130 28.36 28.36 27.34 60 0 0.0
22/03/2016
28.36
 190 28.36 28.36 28.36 40 0 0.0
21/03/2016
28.36
 2,150 28.08 28.93 27.40 60 0 0.0
18/03/2016
28.08
 210 28.08 28.08 27.80 10 0 0.0
17/03/2016
28.08
 1,290 28.02 28.08 27.23 40 0 0.0
16/03/2016
28.02
 1,400 27.74 28.08 27.68 350 0 0.0
15/03/2016
27.74
 730 27.51 27.74 27.23 20 0 0.0
14/03/2016
27.51
 2,180 27.46 27.68 27.23 2,080 0 0.1
11/03/2016
27.46
 4,580 27.80 27.80 27.23 20 0 0.0
10/03/2016
27.80
 16,300 27.23 28.02 26.95 1,130 0 0.1
09/03/2016
27.23
 1,280 27.63 27.63 27.00 40 0 0.0
08/03/2016
27.63
 3,830 27.74 27.74 27.00 1,020 0 0.0
07/03/2016
27.74
 30,510 27.29 27.74 27.23 70 0 0.0
04/03/2016
27.29
 11,080 27.46 27.46 26.95 1,050 0 0.0
03/03/2016
27.46
 2,460 27.63 27.63 26.95 730 0 0.0
02/03/2016
27.63
 1,320 27.74 27.74 27.29 30 0 0.0
01/03/2016
27.74
 1,580 27.74 27.74 26.77 10 0 0.0
29/02/2016
27.74
 47,640 27.74 27.74 26.66 30 0 0.0
26/02/2016
27.74
 2,600 27.46 27.80 27.46 100 0 0.0
25/02/2016
27.46
 10 27.23 27.46 27.46 10 0 0.0
24/02/2016
27.23
 800 27.51 27.51 27.23 0 0 0
23/02/2016
27.51
 7,890 26.95 27.51 26.95 20 0 0.0
22/02/2016
26.95
 3,350 26.66 27.23 26.95 10 25,700 -1.3
19/02/2016
26.66
 4,180 26.66 26.66 26.38 0 497,049 -24.4
18/02/2016
26.66
 2,980 26.66 26.66 26.09 10 0 0.0
17/02/2016
26.66
 1,610 26.66 26.66 26.09 10 0 0.0
16/02/2016
26.66
 1,590 26.66 26.66 26.38 10 0 0.0
15/02/2016
26.66
 1,130 26.66 26.66 26.66 0 0 0
05/02/2016
26.66
 10 26.66 26.66 26.66 0 0 0
04/02/2016
26.66
 120 26.66 27.23 26.66 10 0 0.0
03/02/2016
26.66
 410 26.66 26.66 26.09 10 0 0.0
02/02/2016
26.66
 30 27.23 27.23 26.66 0 0 0
01/02/2016
27.23
 60 26.77 27.23 26.95 60 0 0.0
29/01/2016: Cổ tức tiền mặt tỉ lệ: 7%
29/01/2016
26.77
 1,030 26.49 27.23 26.77 0 0 0
28/01/2016
26.49
 300 26.55 26.55 26.49 0 0 0
27/01/2016
26.55
 2,510 26.55 26.55 26.55 0 0 0
26/01/2016
26.55
 20 26.55 26.55 26.27 10 0 0.0
25/01/2016
26.55
 2,360 26.27 26.83 26.55 10 0 0.0
22/01/2016
26.27
 710 26.49 26.49 26.27 0 0 0
21/01/2016
26.49
 2,000 26.49 26.49 26.49 0 0 0
20/01/2016
26.49
 660 26.55 26.55 26.49 0 0 0
19/01/2016
26.55
 1,000 26.55 26.55 26.55 0 0 0
18/01/2016
26.55
 11,110 26.83 26.83 26.16 2,490 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |