CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

65.70
0.50
(0.77%)
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
(2026-02-11) 		2.70 4.32% 120,400 900 0.1
61.10
66.50
65.70
2 tháng
(2026-01-12) 		-3.90 -5.64% 373,900 700 0.0
61.10
71
65.70
3 tháng
(2025-12-15) 		-1.40 -2.10% 493,800 -200 -0.0
61.10
71
65.70
6 tháng
(2025-09-15) 		-8.70 -11.77% 1,284,400 7,500 0.5
60.80
73.90
65.70
12 tháng
(2025-03-18) 		19.80 43.61% 2,613,000 -30,030 -0.9
38.70
73.90
65.70
24 tháng
(2024-03-25) 		32.57 99.79% 3,907,600 9,631 0.8
30.95
73.90
65.70
36 tháng
(2023-03-29) 		37.06 131.67% 4,322,400 36,631 1.7
26.40
73.90
65.70
60 tháng
(2021-04-08) 		41.54 175.57% 5,357,282 -69,337 -5.0
20.21
73.90
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2022
28.05
 1,100 27.81 28.20 28.05 0 0 0
12/01/2022
27.81
 2,100 28.60 28.60 27.81 0 0 0
11/01/2022
28.60
 2,600 28.60 28.60 28.20 0 0 0
10/01/2022
28.60
 100 28.60 28.60 28.60 0 0 0
07/01/2022
28.60
 100 29.07 29.07 28.60 0 0 0
06/01/2022
29.07
 100 29.07 29.07 29.07 0 0 0
05/01/2022
29.07
 500 29.69 29.69 28.20 0 0 0
04/01/2022
29.69
 300 27.97 29.69 29.69 0 0 0
31/12/2021
27.97
 100 27.73 27.97 27.97 0 0 0
30/12/2021
27.73
 100 27.73 27.73 27.73 0 0 0
29/12/2021
27.73
 1,100 29.77 30.16 27.70 100 0 0.0
28/12/2021
29.77
 1,300 29.77 30.16 29.77 1,100 0 0.0
27/12/2021
29.77
 400 29.77 30.16 29.77 0 200 -0.0
24/12/2021
29.77
 700 30.95 30.95 29.77 0 0 0
23/12/2021
30.95
 100 30.95 30.95 30.95 0 0 0
22/12/2021
30.95
 100 29.38 30.95 30.95 0 0 0
21/12/2021
29.38
 100 29.38 29.38 29.38 0 0 0
20/12/2021
29.38
 600 29.22 29.38 28.99 0 0 0
17/12/2021
29.22
 200 29.38 29.38 29.22 0 0 0
16/12/2021
29.38
 400 29.38 29.38 29.38 0 200 -0.0
15/12/2021
29.38
 1,000 28.99 29.38 29.38 0 0 0
14/12/2021
28.99
 21,700 28.99 29.07 28.99 0 1,300 -0.0
13/12/2021
28.99
 2,200 28.99 29.38 28.99 0 0 0
10/12/2021
28.99
 0 28.99 28.99 28.99 0 0 0
09/12/2021
28.99
 2,000 29.38 29.38 28.99 0 0 0
08/12/2021
29.38
 9,300 28.99 29.38 28.60 0 0 0
07/12/2021
28.99
 1,500 27.81 29.54 27.77 0 0 0
06/12/2021
27.81
 4,600 26.36 28.20 27.81 0 0 0
03/12/2021
26.36
 2,000 27.81 28.20 26.36 0 0 0
02/12/2021
27.81
 700 28.20 28.20 26.25 0 0 0
01/12/2021
28.20
 700 28.28 28.28 28.20 0 0 0
30/11/2021
28.28
 4,300 28.05 28.28 28.13 0 0 0
29/11/2021
28.05
 3,600 27.89 28.05 27.81 0 0 0
26/11/2021
27.89
 1,900 27.81 27.89 27.81 0 0 0
25/11/2021
27.81
 2,200 27.42 27.89 27.81 0 0 0
24/11/2021
27.42
 900 26.64 27.42 27.34 0 0 0
23/11/2021
26.64
 300 27.42 27.42 25.85 0 0 0
22/11/2021
27.42
 10,800 27.42 27.42 27.42 0 2,000 -0.1
19/11/2021
27.42
 1,200 26.64 27.42 26.64 0 0 0
18/11/2021
26.64
 1,100 26.68 28.20 26.64 0 0 0
17/11/2021
26.68
 3,700 28.67 28.67 26.68 0 0 0
16/11/2021
28.67
 0 28.67 28.67 28.67 0 0 0
15/11/2021
28.67
 0 28.67 28.67 28.67 0 0 0
12/11/2021
28.67
 600 28.83 28.83 28.67 0 0 0
11/11/2021
28.83
 1,100 27.42 28.99 28.83 0 0 0
10/11/2021
27.42
 6,500 27.19 27.58 27.26 0 0 0
09/11/2021
27.19
 3,600 27.26 27.42 27.19 0 0 0
08/11/2021
27.26
 5,200 27.03 27.26 27.11 0 0 0
05/11/2021
27.03
 400 25.46 27.03 27.03 0 0 0
04/11/2021
25.46
 400 27.26 27.26 25.46 0 0 0
03/11/2021
27.26
 5,300 27.26 27.26 27.26 0 0 0
02/11/2021
27.26
 800 27.26 27.34 27.26 500 0 0.0
01/11/2021
27.26
 800 27.42 27.42 27.26 0 0 0
29/10/2021
27.42
 9,300 26.64 28.20 27.42 0 0 0
28/10/2021
26.64
 9,800 26.68 27.42 26.64 0 2,000 -0.1
27/10/2021
26.68
 2,200 27.58 27.58 26.64 0 2,100 -0.1
26/10/2021
27.58
 100 26.64 27.58 27.58 0 0 0
25/10/2021
26.64
 500 26.64 26.64 26.64 100 0 0.0
22/10/2021
26.64
 12,100 27.42 27.42 26.64 0 5,800 -0.2
21/10/2021
27.42
 0 27.42 27.42 27.42 0 0 0
20/10/2021
27.42
 3,500 27.42 27.42 27.38 0 0 0
19/10/2021
27.42
 4,900 27.42 27.42 27.42 0 2,200 -0.1
18/10/2021
27.42
 6,300 27.42 27.58 27.42 0 2,000 -0.1
15/10/2021
27.42
 4,500 26.79 28.20 24.95 0 1,500 -0.1
14/10/2021
26.79
 7,000 26.79 27.42 26.79 0 1,000 -0.0
13/10/2021
26.79
 0 26.79 26.79 26.79 0 0 0
12/10/2021
26.79
 100 26.79 26.79 26.79 0 0 0
11/10/2021
26.79
 100 26.79 26.79 26.79 0 0 0
08/10/2021
26.79
 15,700 26.79 26.79 26.64 0 0 0
07/10/2021
26.79
 6,600 25.85 27.42 25.85 0 0 0
06/10/2021
25.85
 2,900 25.85 25.85 25.85 0 0 0
05/10/2021
25.85
 4,900 25.07 26.25 25.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |