CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

60.90
0.40
(0.66%)
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
(2026-02-23) 		-2.90 -4.54% 127,200 100 0.0
60.20
66.50
60.50
2 tháng
(2026-01-19) 		-6.90 -10.16% 337,900 1,300 0.1
60.20
71
60.50
3 tháng
(2025-12-19) 		-7 -10.29% 493,700 -1,300 -0.1
60.20
71
60.50
6 tháng
(2025-09-22) 		-11.40 -15.75% 1,142,900 7,900 0.5
60.20
73.60
60.50
12 tháng
(2025-03-24) 		17.15 39.11% 2,601,100 -30,030 -0.9
38.70
73.90
60.50
24 tháng
(2024-03-29) 		29.02 90.76% 3,925,600 8,631 0.7
30.95
73.90
60.50
36 tháng
(2023-04-04) 		32.16 111.49% 4,340,800 35,731 1.7
26.40
73.90
60.50
60 tháng
(2021-04-14) 		37.42 158.67% 5,362,725 -69,537 -5.0
20.21
73.90
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2019
27.22
 60 27.85 27.92 27.22 0 0 0
21/05/2019
27.85
 0 27.85 27.85 27.85 0 0 0
20/05/2019
27.85
 130 26.87 27.85 27.22 0 0 0
17/05/2019
26.87
 0 26.87 26.87 26.87 0 0 0
16/05/2019
26.87
 0 26.87 26.87 26.87 0 0 0
15/05/2019
26.87
 0 26.87 26.87 26.87 0 0 0
14/05/2019
26.87
 30 27.22 27.22 26.87 0 0 0
13/05/2019
27.22
 780 26.55 27.22 26.83 0 0 0
10/05/2019
26.55
 0 26.55 26.55 26.55 0 0 0
09/05/2019
26.55
 100 28.47 28.47 26.55 0 0 0
08/05/2019
28.47
 0 28.47 28.47 28.47 0 0 0
07/05/2019
28.47
 330 27.22 28.47 28.37 0 0 0
06/05/2019
27.22
 330 26.83 27.22 26.83 0 0 0
03/05/2019
26.83
 0 26.83 26.83 26.83 0 0 0
02/05/2019
26.83
 120 26.83 26.83 26.83 0 0 0
26/04/2019
26.83
 20 26.52 26.83 26.83 0 0 0
25/04/2019
26.52
 100 26.52 26.52 26.52 0 0 0
24/04/2019
26.52
 0 26.52 26.52 26.52 0 0 0
23/04/2019
26.52
 250 26.52 26.52 26.52 0 200 -0.0
22/04/2019
26.52
 0 26.52 26.52 26.52 0 0 0
19/04/2019
26.52
 3,050 27.64 27.64 26.52 0 0 0
18/04/2019
27.64
 0 27.64 27.64 27.64 0 0 0
17/04/2019
27.64
 260 27.92 27.92 27.64 0 0 0
16/04/2019
27.92
 140 27.92 27.92 27.92 0 0 0
12/04/2019
27.92
 0 27.92 27.92 27.92 0 0 0
11/04/2019
27.92
 940 27.92 27.95 27.92 0 800 -0.0
10/04/2019
27.92
 0 27.92 27.92 27.92 0 0 0
09/04/2019
27.92
 260 27.92 28.26 27.92 0 0 0
08/04/2019
27.92
 1,200 27.92 28.82 27.74 0 0 0
05/04/2019
27.92
 20 27.92 27.92 27.92 0 0 0
04/04/2019
27.92
 1,050 27.92 27.92 27.92 0 1,050 -0.0
03/04/2019
27.92
 1,280 28.40 28.40 27.92 580 0 0.0
02/04/2019
28.40
 90 27.92 28.47 27.64 0 0 0
01/04/2019
27.92
 3,660 29.66 29.66 27.64 0 2,660 -0.1
29/03/2019
29.66
 2,180 28.61 29.66 27.92 0 1,500 -0.1
28/03/2019
28.61
 2,150 29.66 30.01 27.92 1,000 2,110 -0.0
27/03/2019
29.66
 3,150 30.36 30.36 28.61 3,000 2,080 0.0
26/03/2019
30.36
 30 28.47 30.36 30.01 0 0 0
25/03/2019
28.47
 70 28.61 28.61 28.47 0 0 0
22/03/2019
28.61
 200 28.33 28.61 28.61 0 140 -0.0
21/03/2019
28.33
 1,040 27.99 28.61 28.26 10 1,000 -0.0
20/03/2019
27.99
 5,000 28.65 28.65 27.99 0 5,000 -0.2
19/03/2019
28.65
 20 29.66 29.66 28.65 0 0 0
18/03/2019
29.66
 0 29.66 29.66 29.66 0 0 0
15/03/2019
29.66
 170 29.07 29.66 29.66 0 0 0
14/03/2019
29.07
 6,270 28.96 29.66 29.07 40 0 0.0
13/03/2019
28.96
 0 28.96 28.96 28.96 0 0 0
12/03/2019
28.96
 0 28.96 28.96 28.96 0 0 0
11/03/2019
28.96
 560 29.94 29.94 28.96 0 0 0
08/03/2019
29.94
 110 29.97 29.97 29.94 0 0 0
07/03/2019
29.97
 70 30.01 30.01 29.00 0 0 0
06/03/2019
30.01
 10 30.32 30.32 30.01 0 0 0
05/03/2019
30.32
 10 30.01 30.32 30.32 0 0 0
04/03/2019
30.01
 270 30.01 30.01 30.01 60 0 0.0
01/03/2019
30.01
 370 29.66 30.36 29.66 40 0 0.0
28/02/2019
29.66
 1,010 30.71 30.71 29.66 0 0 0
27/02/2019
30.71
 360 30.01 30.92 30.71 310 0 0.0
26/02/2019
30.01
 220 30.67 30.67 30.01 0 0 0
25/02/2019
30.67
 80 30.67 30.67 30.67 0 0 0
22/02/2019
30.67
 20 30.01 31.02 30.67 0 0 0
21/02/2019
30.01
 370 30.36 30.36 30.01 0 0 0
20/02/2019
30.36
 30 31.40 31.40 30.36 0 0 0
19/02/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/02/2019
31.40
 570 30.01 31.40 30.01 0 530 -0.0
18/02/2019
30.01
 5,040 30.01 30.01 29.34 390 670 -0.0
15/02/2019
30.01
 1,670 30.34 31.01 29.34 660 0 0.0
14/02/2019
30.34
 0 30.34 30.34 30.34 0 0 0
13/02/2019
30.34
 1,250 30.68 30.68 29.41 0 1,000 -0.0
12/02/2019
30.68
 2,880 29.34 30.68 30.68 2,280 0 0.1
11/02/2019
29.34
 40 28.74 29.34 29.34 40 0 0.0
01/02/2019
28.74
 0 28.74 28.74 28.74 0 0 0
31/01/2019
28.74
 30 29.68 30.68 28.74 0 0 0
30/01/2019
29.68
 20 29.68 29.68 29.68 0 0 0
29/01/2019
29.68
 30 30.01 30.01 29.68 0 0 0
28/01/2019
30.01
 50 29.68 30.01 29.68 20 0 0.0
25/01/2019
29.68
 600 30.01 30.01 29.68 500 10 0.0
24/01/2019
30.01
 0 30.01 30.01 30.01 0 0 0
23/01/2019
30.01
 0 30.01 30.01 30.01 0 0 0
22/01/2019
30.01
 640 28.68 30.01 28.01 0 0 0
21/01/2019
28.68
 1,000 29.34 29.34 28.68 0 0 0
18/01/2019
29.34
 3,010 28.68 29.34 28.68 0 0 0
17/01/2019
28.68
 0 28.68 28.68 28.68 0 0 0
16/01/2019
28.68
 10 28.68 28.68 28.68 0 0 0
15/01/2019
28.68
 2,150 28.34 28.68 28.48 0 0 0
14/01/2019
28.34
 3,470 28.64 28.64 28.34 0 0 0
11/01/2019
28.64
 0 28.64 28.64 28.64 0 0 0
10/01/2019
28.64
 400 28.61 28.68 27.67 0 10 -0.0
09/01/2019
28.61
 2,100 27.11 28.61 27.34 0 0 0
08/01/2019
27.11
 1,160 26.34 28.14 27.11 1,130 0 0.0
07/01/2019
26.34
 2,460 25.34 27.11 25.67 0 0 0
04/01/2019
25.34
 680 24.67 25.34 24.01 100 0 0.0
03/01/2019
24.67
 1,330 26.07 26.07 24.34 0 1,130 -0.0
02/01/2019
26.07
 520 26.81 28.64 26.07 0 0 0
28/12/2018
26.81
 1,350 28.21 28.21 26.81 0 0 0
27/12/2018
28.21
 1,060 26.37 28.21 26.41 0 1,040 -0.0
26/12/2018
26.37
 240 27.17 29.08 26.37 0 180 -0.0
25/12/2018
27.17
 700 28.68 28.68 27.14 0 500 -0.0
24/12/2018
28.68
 710 28.68 28.81 27.61 0 0 0
21/12/2018
28.68
 2,430 28.74 29.01 28.68 0 0 0
20/12/2018
28.74
 4,070 30.01 30.48 28.68 0 0 0
19/12/2018
30.01
 1,110 28.68 30.01 28.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |