CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

55.30
-0.10
(-0.18%)
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
(2026-05-13) 		-0.60 -1.07% 124,600 -1,130 0
53.80
56.40
55.30
2 tháng
(2026-04-13) 		-4.60 -7.67% 232,700 -1,430 0
53.80
60.50
55.30
3 tháng
(2026-03-16) 		-7.40 -11.78% 309,100 -2,030 -0.0
53.80
62.80
55.30
6 tháng
(2025-12-15) 		-8.16 -12.84% 806,300 -2,430 -0.1
53.80
67.76
55.30
12 tháng
(2025-06-17) 		10.73 24.03% 2,381,100 13,870 1.1
44.67
70.53
55.30
24 tháng
(2024-06-24) 		24.07 76.85% 4,120,900 6,501 0.7
31.24
70.53
55.30
36 tháng
(2023-06-28) 		28.75 107.86% 4,568,000 34,601 1.6
25.48
70.53
55.30
60 tháng
(2021-07-08) 		34.46 164.61% 5,488,791 5,238 -2.9
19.29
70.53
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2022
24.50
 10,300 23.59 24.50 23.75 10,200 10,000 0.0
19/10/2022
23.59
 1,900 22.88 23.59 22.09 100 0 0.0
18/10/2022
22.88
 0 22.88 22.88 22.88 0 0 0.0
17/10/2022
22.88
 0 22.88 22.88 22.88 0 0 0.0
14/10/2022
22.88
 500 22.88 22.88 21.54 200 0 0.0
13/10/2022
22.88
 0 22.88 22.88 22.88 0 0 0.0
12/10/2022
22.88
 100 22.09 22.88 22.88 0 0 0.0
11/10/2022
22.09
 600 23.67 23.67 22.09 0 0 0.0
10/10/2022
23.67
 0 23.67 23.67 23.67 0 0 0.0
07/10/2022
23.67
 1,000 24.19 24.19 23.63 0 0 0.0
06/10/2022
24.19
 1,000 25.96 25.96 24.19 300 0 0.0
05/10/2022
25.96
 0 25.96 25.96 25.96 0 0 -0.0
04/10/2022
25.96
 1,000 24.97 25.96 25.96 0 0 -0.0
03/10/2022
24.97
 700 26.83 26.83 24.97 0 0 -0.0
30/09/2022
26.83
 500 27.14 27.14 26.83 0 0 -0.0
29/09/2022
27.14
 800 29.08 29.08 27.14 0 0 -0.0
28/09/2022
29.08
 500 29.71 29.71 29.08 0 0 -0.0
27/09/2022
29.71
 0 29.71 29.71 29.71 0 0 -0.0
26/09/2022
29.71
 0 29.71 29.71 29.71 0 0 -0.0
23/09/2022
29.71
 0 29.71 29.71 29.71 0 0 -0.0
22/09/2022
29.71
 0 29.71 29.71 29.71 0 0 -0.0
21/09/2022
29.71
 0 29.71 29.71 29.71 0 0 -0.0
20/09/2022
29.71
 700 29.67 29.71 27.62 100 204 -0.0
19/09/2022
29.67
 0 29.67 29.67 29.67 0 0 0.0
16/09/2022
29.67
 1,200 28.45 29.67 28.41 0 0 0.0
15/09/2022
28.45
 1,300 29.20 29.20 27.85 100 0 0.0
14/09/2022
29.20
 300 29.35 29.35 29.16 0 0 0.0
13/09/2022
29.35
 1,400 29.39 29.39 28.01 0 0 0.0
12/09/2022
29.39
 300 29.43 29.43 29.31 0 0 0.0
09/09/2022
29.43
 600 29.31 29.47 29.35 100 0 0.0
08/09/2022
29.31
 11,000 27.70 29.31 27.70 0 800 -0.0
07/09/2022
27.70
 600 28.49 28.49 27.70 0 100 -0.0
06/09/2022
28.49
 500 30.38 30.38 28.49 0 0 0.0
05/09/2022
30.38
 700 32.59 32.59 30.38 0 0 0.0
31/08/2022
32.59
 0 32.59 32.59 32.59 0 0 0
30/08/2022
32.59
 0 32.59 32.59 32.59 0 0 0
29/08/2022
32.59
 0 32.59 32.59 32.59 0 0 0
26/08/2022
32.59
 5,700 32.90 32.90 30.66 5,500 5,500 0
25/08/2022
32.90
 1,000 32.35 32.90 32.90 1,000 0 0.0
24/08/2022
32.35
 600 31.56 32.35 30.30 300 0 0.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/08/2022
31.56
 1,000 30.85 31.68 31.56 0 0 0.0
22/08/2022
30.85
 100 30.81 30.85 30.85 100 0 0.0
19/08/2022
30.81
 3,100 30.78 30.81 29.35 900 0 0.0
18/08/2022
30.78
 100 30.78 30.78 30.78 0 0 0.0
17/08/2022
30.78
 1,600 32.85 32.85 30.58 400 0 0.0
16/08/2022
32.85
 3,600 32.70 32.85 32.58 0 0 0.0
15/08/2022
32.70
 1,700 30.85 32.78 30.74 300 0 0.0
12/08/2022
30.85
 400 32.62 32.62 30.70 100 0 0.0
11/08/2022
32.62
 1,100 32.62 32.62 32.51 0 0 0.0
10/08/2022
32.62
 600 31.16 32.93 31.93 0 0 0.0
09/08/2022
31.16
 0 31.16 31.16 31.16 0 0 0.0
08/08/2022
31.16
 0 31.16 31.16 31.16 0 0 0.0
05/08/2022
31.16
 1,500 31.16 31.16 29.31 600 0 0.0
04/08/2022
31.16
 400 30.78 31.16 30.78 400 0 0.0
03/08/2022
30.78
 2,100 30.78 30.81 30.70 2,100 0 0.1
02/08/2022
30.78
 100 30.78 30.78 30.78 0 0 0.0
01/08/2022
30.78
 500 30.78 30.78 30.74 0 0 0.0
29/07/2022
30.78
 0 30.78 30.78 30.78 0 0 0.0
28/07/2022
30.78
 400 29.24 30.81 29.24 200 0 0.0
27/07/2022
29.24
 0 29.24 29.24 29.24 0 0 0.0
26/07/2022
29.24
 1,000 27.74 29.66 29.24 500 0 0.0
25/07/2022
27.74
 200 28.47 28.51 27.74 0 0 0.1
22/07/2022
28.47
 300 28.51 28.51 28.47 0 0 0.1
21/07/2022
28.51
 100 29.51 29.51 28.51 0 0 0.1
20/07/2022
29.51
 6,800 27.66 29.51 27.47 6,600 3,400 0.1
19/07/2022
27.66
 700 27.70 27.70 27.58 0 0 0.0
18/07/2022
27.70
 0 27.70 27.70 27.70 0 0 0.0
15/07/2022
27.70
 700 27.51 27.70 26.39 100 0 0.0
14/07/2022
27.51
 400 27.39 28.24 27.51 0 0 -0.5
13/07/2022
27.39
 300 27.31 28.58 27.39 0 0 -0.5
12/07/2022
27.31
 500 27.43 27.93 26.31 0 0 -0.5
11/07/2022
27.43
 600 27.97 27.97 27.43 0 0 -0.5
08/07/2022
27.97
 1,000 28.01 28.01 27.04 0 400 -0.5
07/07/2022
28.01
 900 28.24 28.39 28.01 0 0 -0.5
06/07/2022
28.24
 2,600 28.74 28.74 27.01 0 0 -0.5
05/07/2022
28.74
 900 30.70 30.70 28.70 0 0 -0.5
04/07/2022
30.70
 13,100 29.89 30.70 28.20 0 11,700 -0.5
01/07/2022
29.89
 4,200 30.01 30.01 27.93 0 0 0.0
30/06/2022
30.01
 1,400 30.01 30.01 30.01 0 0 0.0
29/06/2022
30.01
 300 29.97 30.01 30.01 0 0 0
28/06/2022
29.97
 800 30.43 30.43 29.62 0 0 0.0
27/06/2022
30.43
 1,700 30.62 30.62 30.43 0 0 0
24/06/2022
30.62
 600 30.70 30.70 29.70 0 0 0.0
23/06/2022
30.70
 2,000 30.74 30.74 29.35 0 0 0.0
22/06/2022
30.74
 6,000 29.70 30.97 28.97 0 0 0.0
21/06/2022
29.70
 2,500 31.05 31.05 29.55 0 0 0.0
20/06/2022
31.05
 1,800 31.51 31.51 29.66 0 0 0
17/06/2022
31.51
 5,700 31.05 32.01 29.01 0 0 0.0
16/06/2022
31.05
 4,200 30.35 31.47 28.24 300 0 0.0
15/06/2022
30.35
 2,900 31.78 31.78 30.05 0 0 -0.0
14/06/2022
31.78
 3,300 31.82 31.85 30.01 0 0 -0.0
13/06/2022
31.82
 6,400 31.74 32.12 30.47 0 0 -0.0
10/06/2022
31.74
 3,200 31.55 31.74 30.89 0 100 -0.0
09/06/2022
31.55
 3,700 32.28 32.28 30.85 0 0 -0.0
08/06/2022
32.28
 2,600 32.28 32.28 30.89 0 0 -0.0
07/06/2022
32.28
 4,400 32.32 32.32 30.81 0 0 -0.0
06/06/2022
32.32
 7,400 30.93 32.32 30.43 0 700 -0.0
03/06/2022
30.93
 2,300 31.39 32.28 30.78 0 0 -0.2
02/06/2022
31.39
 15,800 32.32 32.32 30.62 8,700 12,800 -0.2
01/06/2022
32.32
 4,100 31.55 32.32 30.39 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |