CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

64.10
-0.90
(-1.38%)
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
(2025-12-29) 		-2.90 -4.27% 227,700 -2,200 -0.2
64.10
71
64.10
2 tháng
(2025-12-01) 		-7.10 -9.85% 380,300 -2,000 -0.1
64.10
72.50
64.10
3 tháng
(2025-10-30) 		-5.70 -8.06% 575,400 1,100 0.1
64.10
73
64.10
6 tháng
(2025-08-01) 		-2.10 -3.13% 1,498,300 16,800 1.2
60
73.90
64.10
12 tháng
(2025-02-03) 		27.21 72% 3,154,300 -32,580 -1.0
37.79
73.90
64.10
24 tháng
(2024-02-15) 		33.55 106.68% 3,845,300 12,431 0.8
30.95
73.90
64.10
36 tháng
(2023-02-13) 		34.62 113.93% 4,123,500 34,579 1.4
26.40
73.90
64.10
60 tháng
(2021-02-23) 		41.03 171.13% 5,187,976 -76,137 -5.3
20.21
73.90
64.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
33.29
 3,300 33.33 33.38 31.44 0 0 -0.0
13/06/2022
33.33
 6,400 33.25 33.66 31.92 0 0 -0.0
10/06/2022
33.25
 3,200 33.05 33.25 32.37 0 100 -0.0
09/06/2022
33.05
 3,700 33.82 33.82 32.33 0 0 -0.0
08/06/2022
33.82
 2,600 33.82 33.82 32.37 0 0 -0.0
07/06/2022
33.82
 4,400 33.86 33.86 32.29 0 0 -0.0
06/06/2022
33.86
 7,400 32.41 33.86 31.88 0 700 -0.0
03/06/2022
32.41
 2,300 32.89 33.82 32.25 0 0 -0.2
02/06/2022
32.89
 15,800 33.86 33.86 32.09 8,700 12,800 -0.2
01/06/2022
33.86
 4,100 33.05 33.86 31.84 0 0 -0.0
31/05/2022
33.05
 5,000 32.41 33.66 31.72 0 0 -0.0
30/05/2022
32.41
 3,800 33.86 33.86 32.13 0 1,000 -0.0
27/05/2022
33.86
 2,700 33.86 34.67 32.25 0 0 -0.0
26/05/2022
33.86
 7,000 32.33 34.58 31.64 0 500 -0.0
25/05/2022
32.33
 2,500 33.42 33.42 32.09 0 0 0.0
24/05/2022
33.42
 2,900 34.18 34.18 32.00 0 0 0.0
23/05/2022
34.18
 2,200 32.65 34.42 31.68 200 0 0.0
20/05/2022
32.65
 3,500 33.38 34.26 31.48 0 100 -0.0
19/05/2022
33.38
 4,100 32.69 33.46 31.20 0 0 -0.0
18/05/2022
32.69
 1,500 32.25 33.70 30.71 0 0 -0.0
17/05/2022
32.25
 3,500 34.58 34.58 32.25 0 0 -0.0
16/05/2022
34.58
 2,600 35.23 35.23 32.77 0 200 -0.0
13/05/2022
35.23
 7,900 33.01 35.31 30.80 2,800 2,800 0
12/05/2022
33.01
 1,000 33.01 33.82 30.71 0 0 0
11/05/2022
33.01
 1,300 33.01 33.01 30.88 0 400 -0.0
10/05/2022
33.01
 1,700 32.81 33.21 30.71 0 0 0
09/05/2022
32.81
 4,300 33.01 33.50 31.08 3,000 3,000 0
06/05/2022
33.01
 700 32.65 33.01 30.96 0 0 0
05/05/2022
32.65
 2,600 32.41 33.74 31.48 0 0 0
04/05/2022
32.41
 2,600 32.13 34.02 32.17 600 700 -0.0
29/04/2022
32.13
 900 32.00 33.82 32.09 0 0 0
28/04/2022
32.00
 1,500 33.05 33.86 30.92 0 0 0
27/04/2022
33.05
 1,200 31.08 33.21 31.08 0 100 -0.0
26/04/2022
31.08
 2,100 32.25 32.25 30.92 1,000 1,000 0
25/04/2022
32.25
 1,800 33.86 34.14 32.25 0 0 0
22/04/2022
33.86
 1,300 33.86 35.47 31.80 0 0 0
21/04/2022
33.86
 3,100 31.88 34.02 31.84 2,000 2,000 0
20/04/2022
31.88
 700 32.49 34.67 31.60 0 0 0
19/04/2022
32.49
 1,400 32.61 34.87 32.45 0 0 0
18/04/2022
32.61
 4,700 32.65 34.91 32.41 0 0 0
15/04/2022
32.65
 6,500 32.25 33.38 32.25 3,100 3,000 0
14/04/2022
32.25
 2,300 32.25 32.57 32.25 0 500 -0.0
13/04/2022
32.25
 9,300 32.21 33.38 31.60 0 400 -0.0
12/04/2022
32.21
 1,500 32.45 32.45 31.60 0 0 0
08/04/2022
32.45
 1,800 32.53 32.53 31.48 0 0 0
07/04/2022
32.53
 1,500 31.76 32.65 31.84 0 0 0
06/04/2022
31.76
 3,600 33.17 33.17 31.00 0 0 0
05/04/2022
33.17
 1,000 33.46 33.46 32.25 0 0 0
04/04/2022
33.46
 3,500 33.46 34.22 31.88 0 0 0
01/04/2022
33.46
 6,200 33.05 33.66 31.84 2,300 0 0.1
31/03/2022
33.05
 2,700 32.45 33.46 31.84 200 0 0.0
30/03/2022
32.45
 2,700 33.46 34.50 31.80 0 0 0
29/03/2022
33.46
 3,600 33.05 33.82 31.68 200 0 0.0
28/03/2022
33.05
 6,400 31.60 33.05 31.36 1,300 0 0.1
25/03/2022
31.60
 2,700 31.88 33.42 31.48 100 0 0.0
24/03/2022
31.88
 2,600 33.17 34.06 31.68 0 0 0
23/03/2022
33.17
 2,400 32.85 33.70 30.92 0 0 0
22/03/2022
32.85
 4,300 32.65 33.13 31.72 100 0 0.0
21/03/2022
32.65
 3,000 33.05 33.78 32.25 0 0 0
18/03/2022
33.05
 2,500 31.60 33.46 31.44 100 0 0.0
17/03/2022
31.60
 1,600 31.52 33.50 31.52 100 0 0.0
16/03/2022
31.52
 3,700 31.44 33.46 31.48 0 1,000 -0.0
15/03/2022
31.44
 2,900 32.29 33.86 31.44 0 0 0
14/03/2022
32.29
 7,400 34.67 34.95 32.25 0 0 0
11/03/2022
34.67
 5,800 35.07 35.07 32.73 0 900 -0.0
10/03/2022
35.07
 3,300 33.62 35.47 31.44 0 0 0
09/03/2022
33.62
 5,200 31.52 33.70 30.51 0 1,100 -0.0
08/03/2022
31.52
 7,900 33.86 33.86 31.52 0 0 0
07/03/2022
33.86
 2,600 33.78 34.67 31.44 100 0 0.0
04/03/2022
33.78
 7,400 31.60 33.78 30.63 6,800 4,600 0.1
03/03/2022
31.60
 15,700 31.04 31.84 30.23 5,200 2,000 0.1
02/03/2022
31.04
 7,700 30.96 31.04 29.83 0 0 0
01/03/2022
30.96
 1,600 30.96 30.96 30.63 100 0 0.0
28/02/2022
30.96
 5,500 31.04 31.04 30.96 0 0 0
25/02/2022
31.04
 2,900 31.36 31.36 29.99 0 200 -0.0
24/02/2022
31.36
 6,600 31.44 31.44 29.34 200 0 0.0
23/02/2022
31.44
 13,800 31.44 31.52 29.26 0 500 -0.0
22/02/2022
31.44
 0 31.44 31.44 31.44 0 0 0
21/02/2022
31.44
 1,700 31.60 31.60 31.44 0 0 0
18/02/2022
31.60
 16,000 31.60 31.60 31.44 0 3,000 -0.1
17/02/2022
31.60
 3,400 30.39 31.76 30.63 0 2,000 -0.1
16/02/2022
30.39
 100 30.39 30.39 30.39 0 0 0
15/02/2022
30.39
 200 30.39 30.39 30.39 0 200 -0.0
14/02/2022
30.39
 600 30.07 30.39 30.07 0 0 0
11/02/2022
30.07
 400 30.55 31.44 29.99 0 0 0
10/02/2022
30.55
 2,600 29.99 30.55 29.99 0 0 0
09/02/2022
29.99
 0 29.99 29.99 29.99 0 0 0
08/02/2022
29.99
 0 29.99 29.99 29.99 0 0 0
07/02/2022
29.99
 100 28.05 29.99 29.99 0 0 0
28/01/2022
28.05
 2,700 26.36 28.05 27.89 0 0 0
27/01/2022
26.36
 1,400 28.22 29.26 26.36 0 0 0
26/01/2022
28.22
 0 28.22 28.22 28.22 0 0 0
25/01/2022
28.22
 5,200 26.68 28.22 26.68 0 0 0
24/01/2022
26.68
 100 28.62 28.62 26.68 0 0 0
21/01/2022
28.62
 0 28.62 28.62 28.62 0 0 0
20/01/2022
28.62
 1,000 28.62 28.62 28.62 900 0 0.0
19/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/01/2022
28.62
 1,100 27.81 28.62 28.54 0 0 0
18/01/2022
27.81
 400 28.20 28.20 26.32 0 0 0
17/01/2022
28.20
 400 28.44 28.44 28.20 0 0 0
14/01/2022
28.44
 900 28.05 28.44 28.20 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |