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)
22/02/2022
30.01
 0 30.01 30.01 30.01 0 0 0
21/02/2022
30.01
 1,700 30.16 30.16 30.01 0 0 0
18/02/2022
30.16
 16,000 30.16 30.16 30.01 0 3,000 -0.1
17/02/2022
30.16
 3,400 29.01 30.31 29.24 0 2,000 -0.1
16/02/2022
29.01
 100 29.01 29.01 29.01 0 0 0
15/02/2022
29.01
 200 29.01 29.01 29.01 0 200 -0.0
14/02/2022
29.01
 600 28.70 29.01 28.70 0 0 0
11/02/2022
28.70
 400 29.16 30.01 28.62 0 0 0
10/02/2022
29.16
 2,600 28.62 29.16 28.62 0 0 0
09/02/2022
28.62
 0 28.62 28.62 28.62 0 0 0
08/02/2022
28.62
 0 28.62 28.62 28.62 0 0 0
07/02/2022
28.62
 100 26.78 28.62 28.62 0 0 0
28/01/2022
26.78
 2,700 25.16 26.78 26.62 0 0 0
27/01/2022
25.16
 1,400 26.93 27.93 25.16 0 0 0
26/01/2022
26.93
 0 26.93 26.93 26.93 0 0 0
25/01/2022
26.93
 5,200 25.47 26.93 25.47 0 0 0
24/01/2022
25.47
 100 27.31 27.31 25.47 0 0 0
21/01/2022
27.31
 0 27.31 27.31 27.31 0 0 0
20/01/2022
27.31
 1,000 27.31 27.31 27.31 900 0 0.0
19/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/01/2022
27.31
 1,100 26.54 27.31 27.24 0 0 0
18/01/2022
26.54
 400 26.92 26.92 25.12 0 0 0
17/01/2022
26.92
 400 27.14 27.14 26.92 0 0 0
14/01/2022
27.14
 900 26.77 27.14 26.92 0 800 -0.0
13/01/2022
26.77
 1,100 26.54 26.92 26.77 0 0 0
12/01/2022
26.54
 2,100 27.29 27.29 26.54 0 0 0
11/01/2022
27.29
 2,600 27.29 27.29 26.92 0 0 0
10/01/2022
27.29
 100 27.29 27.29 27.29 0 0 0
07/01/2022
27.29
 100 27.74 27.74 27.29 0 0 0
06/01/2022
27.74
 100 27.74 27.74 27.74 0 0 0
05/01/2022
27.74
 500 28.34 28.34 26.92 0 0 0
04/01/2022
28.34
 300 26.69 28.34 28.34 0 0 0
31/12/2021
26.69
 100 26.47 26.69 26.69 0 0 0
30/12/2021
26.47
 100 26.47 26.47 26.47 0 0 0
29/12/2021
26.47
 1,100 28.41 28.79 26.43 100 0 0.0
28/12/2021
28.41
 1,300 28.41 28.79 28.41 1,100 0 0.0
27/12/2021
28.41
 400 28.41 28.79 28.41 0 200 -0.0
24/12/2021
28.41
 700 29.54 29.54 28.41 0 0 0
23/12/2021
29.54
 100 29.54 29.54 29.54 0 0 0
22/12/2021
29.54
 100 28.04 29.54 29.54 0 0 0
21/12/2021
28.04
 100 28.04 28.04 28.04 0 0 0
20/12/2021
28.04
 600 27.89 28.04 27.67 0 0 0
17/12/2021
27.89
 200 28.04 28.04 27.89 0 0 0
16/12/2021
28.04
 400 28.04 28.04 28.04 0 200 -0.0
15/12/2021
28.04
 1,000 27.67 28.04 28.04 0 0 0
14/12/2021
27.67
 21,700 27.67 27.74 27.67 0 1,300 -0.0
13/12/2021
27.67
 2,200 27.67 28.04 27.67 0 0 0
10/12/2021
27.67
 0 27.67 27.67 27.67 0 0 0
09/12/2021
27.67
 2,000 28.04 28.04 27.67 0 0 0
08/12/2021
28.04
 9,300 27.67 28.04 27.29 0 0 0
07/12/2021
27.67
 1,500 26.54 28.19 26.51 0 0 0
06/12/2021
26.54
 4,600 25.16 26.92 26.54 0 0 0
03/12/2021
25.16
 2,000 26.54 26.92 25.16 0 0 0
02/12/2021
26.54
 700 26.92 26.92 25.05 0 0 0
01/12/2021
26.92
 700 26.99 26.99 26.92 0 0 0
30/11/2021
26.99
 4,300 26.77 26.99 26.84 0 0 0
29/11/2021
26.77
 3,600 26.62 26.77 26.54 0 0 0
26/11/2021
26.62
 1,900 26.54 26.62 26.54 0 0 0
25/11/2021
26.54
 2,200 26.17 26.62 26.54 0 0 0
24/11/2021
26.17
 900 25.42 26.17 26.10 0 0 0
23/11/2021
25.42
 300 26.17 26.17 24.68 0 0 0
22/11/2021
26.17
 10,800 26.17 26.17 26.17 0 2,000 -0.1
19/11/2021
26.17
 1,200 25.42 26.17 25.42 0 0 0
18/11/2021
25.42
 1,100 25.46 26.92 25.42 0 0 0
17/11/2021
25.46
 3,700 27.37 27.37 25.46 0 0 0
16/11/2021
27.37
 0 27.37 27.37 27.37 0 0 0
15/11/2021
27.37
 0 27.37 27.37 27.37 0 0 0
12/11/2021
27.37
 600 27.52 27.52 27.37 0 0 0
11/11/2021
27.52
 1,100 26.17 27.67 27.52 0 0 0
10/11/2021
26.17
 6,500 25.95 26.32 26.02 0 0 0
09/11/2021
25.95
 3,600 26.02 26.17 25.95 0 0 0
08/11/2021
26.02
 5,200 25.80 26.02 25.87 0 0 0
05/11/2021
25.80
 400 24.30 25.80 25.80 0 0 0
04/11/2021
24.30
 400 26.02 26.02 24.30 0 0 0
03/11/2021
26.02
 5,300 26.02 26.02 26.02 0 0 0
02/11/2021
26.02
 800 26.02 26.10 26.02 500 0 0.0
01/11/2021
26.02
 800 26.17 26.17 26.02 0 0 0
29/10/2021
26.17
 9,300 25.42 26.92 26.17 0 0 0
28/10/2021
25.42
 9,800 25.46 26.17 25.42 0 2,000 -0.1
27/10/2021
25.46
 2,200 26.32 26.32 25.42 0 2,100 -0.1
26/10/2021
26.32
 100 25.42 26.32 26.32 0 0 0
25/10/2021
25.42
 500 25.42 25.42 25.42 100 0 0.0
22/10/2021
25.42
 12,100 26.17 26.17 25.42 0 5,800 -0.2
21/10/2021
26.17
 0 26.17 26.17 26.17 0 0 0
20/10/2021
26.17
 3,500 26.17 26.17 26.13 0 0 0
19/10/2021
26.17
 4,900 26.17 26.17 26.17 0 2,200 -0.1
18/10/2021
26.17
 6,300 26.17 26.32 26.17 0 2,000 -0.1
15/10/2021
26.17
 4,500 25.57 26.92 23.82 0 1,500 -0.1
14/10/2021
25.57
 7,000 25.57 26.17 25.57 0 1,000 -0.0
13/10/2021
25.57
 0 25.57 25.57 25.57 0 0 0
12/10/2021
25.57
 100 25.57 25.57 25.57 0 0 0
11/10/2021
25.57
 100 25.57 25.57 25.57 0 0 0
08/10/2021
25.57
 15,700 25.57 25.57 25.42 0 0 0
07/10/2021
25.57
 6,600 24.68 26.17 24.68 0 0 0
06/10/2021
24.68
 2,900 24.68 24.68 24.68 0 0 0
05/10/2021
24.68
 4,900 23.93 25.05 24.68 0 0 0
04/10/2021
23.93
 500 24.82 24.82 23.93 0 500 -0.0
01/10/2021
24.82
 43,300 23.93 25.57 22.28 19,100 19,100 0.1
30/09/2021
23.93
 3,400 23.85 24.00 23.85 0 0 0
29/09/2021
23.85
 4,000 22.32 23.85 22.43 0 500 -0.0
28/09/2021
22.32
 11,400 20.86 22.32 21.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |