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)
09/05/2019
25.34
 100 27.18 27.18 25.34 0 0 0
08/05/2019
27.18
 0 27.18 27.18 27.18 0 0 0
07/05/2019
27.18
 330 25.98 27.18 27.08 0 0 0
06/05/2019
25.98
 330 25.61 25.98 25.61 0 0 0
03/05/2019
25.61
 0 25.61 25.61 25.61 0 0 0
02/05/2019
25.61
 120 25.61 25.61 25.61 0 0 0
26/04/2019
25.61
 20 25.31 25.61 25.61 0 0 0
25/04/2019
25.31
 100 25.31 25.31 25.31 0 0 0
24/04/2019
25.31
 0 25.31 25.31 25.31 0 0 0
23/04/2019
25.31
 250 25.31 25.31 25.31 0 200 -0.0
22/04/2019
25.31
 0 25.31 25.31 25.31 0 0 0
19/04/2019
25.31
 3,050 26.38 26.38 25.31 0 0 0
18/04/2019
26.38
 0 26.38 26.38 26.38 0 0 0
17/04/2019
26.38
 260 26.64 26.64 26.38 0 0 0
16/04/2019
26.64
 140 26.64 26.64 26.64 0 0 0
12/04/2019
26.64
 0 26.64 26.64 26.64 0 0 0
11/04/2019
26.64
 940 26.64 26.68 26.64 0 800 -0.0
10/04/2019
26.64
 0 26.64 26.64 26.64 0 0 0
09/04/2019
26.64
 260 26.64 26.98 26.64 0 0 0
08/04/2019
26.64
 1,200 26.64 27.51 26.48 0 0 0
05/04/2019
26.64
 20 26.64 26.64 26.64 0 0 0
04/04/2019
26.64
 1,050 26.64 26.64 26.64 0 1,050 -0.0
03/04/2019
26.64
 1,280 27.11 27.11 26.64 580 0 0.0
02/04/2019
27.11
 90 26.64 27.18 26.38 0 0 0
01/04/2019
26.64
 3,660 28.31 28.31 26.38 0 2,660 -0.1
29/03/2019
28.31
 2,180 27.31 28.31 26.64 0 1,500 -0.1
28/03/2019
27.31
 2,150 28.31 28.64 26.64 1,000 2,110 -0.0
27/03/2019
28.31
 3,150 28.97 28.97 27.31 3,000 2,080 0.0
26/03/2019
28.97
 30 27.18 28.97 28.64 0 0 0
25/03/2019
27.18
 70 27.31 27.31 27.18 0 0 0
22/03/2019
27.31
 200 27.04 27.31 27.31 0 140 -0.0
21/03/2019
27.04
 1,040 26.71 27.31 26.98 10 1,000 -0.0
20/03/2019
26.71
 5,000 27.34 27.34 26.71 0 5,000 -0.2
19/03/2019
27.34
 20 28.31 28.31 27.34 0 0 0
18/03/2019
28.31
 0 28.31 28.31 28.31 0 0 0
15/03/2019
28.31
 170 27.74 28.31 28.31 0 0 0
14/03/2019
27.74
 6,270 27.64 28.31 27.74 40 0 0.0
13/03/2019
27.64
 0 27.64 27.64 27.64 0 0 0
12/03/2019
27.64
 0 27.64 27.64 27.64 0 0 0
11/03/2019
27.64
 560 28.57 28.57 27.64 0 0 0
08/03/2019
28.57
 110 28.61 28.61 28.57 0 0 0
07/03/2019
28.61
 70 28.64 28.64 27.67 0 0 0
06/03/2019
28.64
 10 28.94 28.94 28.64 0 0 0
05/03/2019
28.94
 10 28.64 28.94 28.94 0 0 0
04/03/2019
28.64
 270 28.64 28.64 28.64 60 0 0.0
01/03/2019
28.64
 370 28.31 28.97 28.31 40 0 0.0
28/02/2019
28.31
 1,010 29.31 29.31 28.31 0 0 0
27/02/2019
29.31
 360 28.64 29.51 29.31 310 0 0.0
26/02/2019
28.64
 220 29.27 29.27 28.64 0 0 0
25/02/2019
29.27
 80 29.27 29.27 29.27 0 0 0
22/02/2019
29.27
 20 28.64 29.61 29.27 0 0 0
21/02/2019
28.64
 370 28.97 28.97 28.64 0 0 0
20/02/2019
28.97
 30 29.97 29.97 28.97 0 0 0
19/02/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/02/2019
29.97
 570 28.64 29.97 28.64 0 530 -0.0
18/02/2019
28.64
 5,040 28.64 28.64 28.00 390 670 -0.0
15/02/2019
28.64
 1,670 28.96 29.60 28.00 660 0 0.0
14/02/2019
28.96
 0 28.96 28.96 28.96 0 0 0
13/02/2019
28.96
 1,250 29.28 29.28 28.07 0 1,000 -0.0
12/02/2019
29.28
 2,880 28.00 29.28 29.28 2,280 0 0.1
11/02/2019
28.00
 40 27.43 28.00 28.00 40 0 0.0
01/02/2019
27.43
 0 27.43 27.43 27.43 0 0 0
31/01/2019
27.43
 30 28.32 29.28 27.43 0 0 0
30/01/2019
28.32
 20 28.32 28.32 28.32 0 0 0
29/01/2019
28.32
 30 28.64 28.64 28.32 0 0 0
28/01/2019
28.64
 50 28.32 28.64 28.32 20 0 0.0
25/01/2019
28.32
 600 28.64 28.64 28.32 500 10 0.0
24/01/2019
28.64
 0 28.64 28.64 28.64 0 0 0
23/01/2019
28.64
 0 28.64 28.64 28.64 0 0 0
22/01/2019
28.64
 640 27.37 28.64 26.73 0 0 0
21/01/2019
27.37
 1,000 28.00 28.00 27.37 0 0 0
18/01/2019
28.00
 3,010 27.37 28.00 27.37 0 0 0
17/01/2019
27.37
 0 27.37 27.37 27.37 0 0 0
16/01/2019
27.37
 10 27.37 27.37 27.37 0 0 0
15/01/2019
27.37
 2,150 27.05 27.37 27.18 0 0 0
14/01/2019
27.05
 3,470 27.34 27.34 27.05 0 0 0
11/01/2019
27.34
 0 27.34 27.34 27.34 0 0 0
10/01/2019
27.34
 400 27.30 27.37 26.41 0 10 -0.0
09/01/2019
27.30
 2,100 25.87 27.30 26.09 0 0 0
08/01/2019
25.87
 1,160 25.14 26.86 25.87 1,130 0 0.0
07/01/2019
25.14
 2,460 24.19 25.87 24.50 0 0 0
04/01/2019
24.19
 680 23.55 24.19 22.91 100 0 0.0
03/01/2019
23.55
 1,330 24.89 24.89 23.23 0 1,130 -0.0
02/01/2019
24.89
 520 25.59 27.34 24.89 0 0 0
28/12/2018
25.59
 1,350 26.92 26.92 25.59 0 0 0
27/12/2018
26.92
 1,060 25.17 26.92 25.20 0 1,040 -0.0
26/12/2018
25.17
 240 25.94 27.75 25.17 0 180 -0.0
25/12/2018
25.94
 700 27.37 27.37 25.90 0 500 -0.0
24/12/2018
27.37
 710 27.37 27.50 26.35 0 0 0
21/12/2018
27.37
 2,430 27.43 27.69 27.37 0 0 0
20/12/2018
27.43
 4,070 28.64 29.09 27.37 0 0 0
19/12/2018
28.64
 1,110 27.37 28.64 27.37 0 0 0
18/12/2018
27.37
 1,420 27.69 27.81 27.37 0 0 0
17/12/2018
27.69
 1,530 27.69 27.75 27.69 0 0 0
14/12/2018
27.69
 1,080 27.59 28.04 27.69 0 0 0
13/12/2018
27.59
 10 28.64 28.64 27.59 0 0 0
12/12/2018
28.64
 1,110 27.53 28.64 27.43 0 10 -0.0
11/12/2018
27.53
 2,900 28.32 28.32 27.43 0 2,700 -0.1
10/12/2018
28.32
 1,470 28.93 28.93 27.37 0 0 0
07/12/2018
28.93
 200 28.64 28.93 26.92 0 0 0
06/12/2018
28.64
 120 27.43 28.64 28.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |