CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

50.20
-0.60
(-1.18%)
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
(2026-06-29) 		-4.10 -7.47% 220,900 -3,900 0
50
55
50.20
2 tháng
(2026-06-01) 		-5 -8.96% 368,500 -6,300 0
50
55.80
50.20
3 tháng
(2026-05-04) 		-8.20 -13.90% 440,200 -6,630 0
50
59
50.20
6 tháng
(2026-01-30) 		-10.38 -16.96% 787,700 -6,730 0.1
50
63.47
50.20
12 tháng
(2025-08-04) 		-15.05 -22.86% 2,285,900 10,770 1.3
50
70.53
50.20
24 tháng
(2024-08-08) 		16.61 48.58% 4,333,600 -6,699 0.4
34.19
70.53
50.20
36 tháng
(2023-08-14) 		20.36 66.89% 4,823,200 15,401 1.2
26.84
70.53
50.20
60 tháng
(2021-08-24) 		30.61 151.62% 5,730,100 2,238 -2.8
20.19
70.53
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2022
26.87
 100 26.83 26.87 26.87 0 7 -0.0
02/12/2022
26.83
 3,700 25.80 26.83 24.03 3,000 3,500 -0.0
01/12/2022
25.80
 600 25.76 25.80 25.80 0 0 0.0
30/11/2022
25.76
 100 25.72 25.76 25.76 0 0 0.0
29/11/2022
25.72
 0 25.72 25.72 25.72 0 0 0.0
28/11/2022
25.72
 200 24.15 25.72 25.72 200 0 0.0
25/11/2022
24.15
 0 24.15 24.15 24.15 0 0 0.0
24/11/2022
24.15
 300 24.19 24.19 24.15 0 0 0.0
23/11/2022
24.19
 500 24.22 24.22 24.15 0 0 0.0
22/11/2022
24.22
 200 26.04 26.04 24.22 100 0 0.0
21/11/2022
26.04
 0 26.04 26.04 26.04 0 0 -0.0
18/11/2022
26.04
 0 26.04 26.04 26.04 0 0 -0.0
17/11/2022
26.04
 0 26.04 26.04 26.04 0 0 -0.0
16/11/2022
26.04
 2,000 26.32 26.32 24.50 100 800 -0.0
15/11/2022
26.32
 100 28.17 28.17 26.32 0 0 -0.0
14/11/2022
28.17
 0 28.17 28.17 28.17 0 0 -0.0
11/11/2022
28.17
 0 28.17 28.17 28.17 0 0 -0.0
10/11/2022
28.17
 0 28.17 28.17 28.17 0 0 -0.0
09/11/2022
28.17
 100 28.21 28.21 28.17 0 0 -0.0
08/11/2022
28.21
 0 28.21 28.21 28.21 0 0 -0.0
07/11/2022
28.21
 1,400 28.21 28.25 28.21 0 700 -0.0
04/11/2022
28.21
 600 26.51 28.33 27.46 200 0 0.0
03/11/2022
26.51
 100 28.33 28.33 26.51 0 0 0.0
02/11/2022
28.33
 200 27.34 28.33 28.33 200 0 0.0
01/11/2022
27.34
 0 27.34 27.34 27.34 0 0 0.0
31/10/2022
27.34
 0 27.34 27.34 27.34 0 0 0.0
28/10/2022
27.34
 0 27.34 27.34 27.34 0 0 0.0
27/10/2022
27.34
 800 26.43 27.38 25.25 400 0 0.0
26/10/2022
26.43
 0 26.43 26.43 26.43 0 0 0
25/10/2022
26.43
 1,500 24.90 26.43 24.86 800 0 0.0
24/10/2022
24.90
 200 24.86 24.94 24.90 0 0 0
21/10/2022
24.86
 2,300 24.50 25.29 24.86 1,800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |