CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

60.50
-0.50
(-0.82%)
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) 		-3.70 -5.79% 124,500 100 0.0
60.20
66.50
61
2 tháng
(2026-01-19) 		-7.70 -11.34% 335,200 1,300 0.1
60.20
71
61
3 tháng
(2025-12-18) 		-8.50 -12.37% 497,600 -1,000 -0.1
60.20
71
61
6 tháng
(2025-09-19) 		-13.40 -18.21% 1,155,500 6,500 0.4
60.20
73.60
61
12 tháng
(2025-03-24) 		16.35 37.29% 2,598,400 -30,030 -0.9
38.70
73.90
61
24 tháng
(2024-03-28) 		28.22 88.26% 3,923,000 8,631 0.7
30.95
73.90
61
36 tháng
(2023-04-03) 		31.40 109.03% 4,338,100 35,731 1.7
26.40
73.90
61
60 tháng
(2021-04-13) 		36.62 155.28% 5,362,855 -70,137 -5.1
20.21
73.90
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2018
29.01
 1,530 29.01 29.08 29.01 0 0 0
14/12/2018
29.01
 1,080 28.91 29.38 29.01 0 0 0
13/12/2018
28.91
 10 30.01 30.01 28.91 0 0 0
12/12/2018
30.01
 1,110 28.84 30.01 28.74 0 10 -0.0
11/12/2018
28.84
 2,900 29.68 29.68 28.74 0 2,700 -0.1
10/12/2018
29.68
 1,470 30.31 30.31 28.68 0 0 0
07/12/2018
30.31
 200 30.01 30.31 28.21 0 0 0
06/12/2018
30.01
 120 28.74 30.01 29.98 0 0 0
05/12/2018
28.74
 20 29.38 29.38 28.71 0 0 0
04/12/2018
29.38
 10 30.01 30.01 29.38 0 0 0
03/12/2018
30.01
 4,110 28.74 30.01 28.74 0 0 0
30/11/2018
28.74
 70 30.01 30.01 28.74 0 0 0
29/11/2018
30.01
 10 29.74 30.01 30.01 0 0 0
28/11/2018
29.74
 200 29.78 30.01 29.74 0 0 0
27/11/2018
29.78
 0 29.78 29.78 29.78 0 0 0
26/11/2018
29.78
 1,810 31.34 31.34 29.71 500 1,100 -0.0
23/11/2018
31.34
 600 29.34 31.34 30.68 0 0 0
22/11/2018
29.34
 460 29.11 30.88 29.34 0 0 0
21/11/2018
29.11
 1,020 31.28 31.28 29.11 0 0 0
20/11/2018
31.28
 1,550 29.41 31.28 31.21 0 0 0
19/11/2018
29.41
 1,310 31.28 31.98 29.41 0 0 0
16/11/2018
31.28
 1,370 29.38 31.28 31.24 0 0 0
15/11/2018
29.38
 1,250 29.38 31.28 29.38 0 0 0
14/11/2018
29.38
 2,000 31.58 31.58 29.38 1,000 0 0.0
13/11/2018
31.58
 1,550 31.58 31.58 31.31 0 0 0
12/11/2018
31.58
 4,590 31.01 31.64 31.01 2,350 0 0.1
09/11/2018
31.01
 1,730 30.01 31.01 28.01 0 460 -0.0
08/11/2018
30.01
 2,800 28.14 30.01 28.14 140 0 0.0
07/11/2018
28.14
 14,310 26.34 28.14 24.54 0 2,510 -0.1
06/11/2018
26.34
 570 26.34 27.31 26.27 0 0 0
05/11/2018
26.34
 1,180 26.34 26.61 26.34 0 0 0
02/11/2018
26.34
 1,110 26.04 26.67 26.14 0 0 0
01/11/2018
26.04
 1,630 27.37 27.67 26.04 200 0 0.0
31/10/2018
27.37
 350 27.34 28.01 27.34 200 0 0.0
30/10/2018
27.34
 170 29.34 29.34 27.34 0 0 0
29/10/2018
29.34
 270 29.34 29.34 29.31 50 0 0.0
26/10/2018
29.34
 10 29.34 29.34 29.34 0 0 0
25/10/2018
29.34
 2,020 29.31 29.34 27.34 0 0 0
24/10/2018
29.31
 30 27.41 29.31 29.28 0 0 0
23/10/2018
27.41
 7,300 28.91 29.34 27.41 2,360 50 0.1
22/10/2018
28.91
 0 28.91 28.91 28.91 0 0 0
19/10/2018
28.91
 1,680 28.91 28.91 27.41 0 250 -0.0
18/10/2018
28.91
 1,120 27.31 28.94 25.47 0 1,020 -0.0
17/10/2018
27.31
 2,020 27.31 28.01 27.31 0 360 -0.0
16/10/2018
27.31
 600 29.34 29.34 27.31 0 40 -0.0
15/10/2018
29.34
 980 29.28 31.18 29.21 930 0 0.0
12/10/2018
29.28
 60 28.24 29.34 28.24 0 0 0
11/10/2018
28.24
 7,770 26.41 28.24 24.57 0 5,690 -0.2
10/10/2018
26.41
 20 26.01 26.41 26.41 0 0 0
09/10/2018
26.01
 3,150 25.77 26.01 25.04 0 2,000 -0.1
08/10/2018
25.77
 50 26.67 26.67 25.77 0 0 0
05/10/2018
26.67
 870 27.37 27.37 26.61 0 0 0
04/10/2018
27.37
 3,490 28.01 28.94 27.37 0 190 -0.0
03/10/2018
28.01
 2,160 28.84 28.84 27.21 0 0 0
02/10/2018
28.84
 2,460 29.28 29.28 27.34 500 30 0.0
01/10/2018
29.28
 640 27.54 29.34 29.28 120 120 0
28/09/2018
27.54
 920 26.07 27.61 27.34 70 0 0.0
27/09/2018
26.07
 510 26.07 26.07 26.01 0 0 0
26/09/2018
26.07
 14,190 26.34 28.01 26.01 0 0 0
25/09/2018
26.34
 4,970 24.67 26.34 24.34 0 0 0
24/09/2018
24.67
 3,170 23.07 24.67 23.34 0 0 0
21/09/2018
23.07
 60 23.01 23.07 23.01 0 0 0
20/09/2018
23.01
 300 23.01 23.01 23.01 0 0 0
19/09/2018
23.01
 500 23.34 23.34 23.01 0 0 0
18/09/2018
23.34
 40 23.34 23.34 23.34 0 0 0
17/09/2018
23.34
 0 23.34 23.34 23.34 0 0 0
14/09/2018
23.34
 50 23.34 23.34 23.34 0 0 0
13/09/2018
23.34
 360 22.31 23.34 22.31 0 300 -0.0
12/09/2018
22.31
 920 22.61 22.61 22.31 0 0 0
11/09/2018
22.61
 410 22.67 23.34 22.61 10 0 0.0
10/09/2018
22.67
 20 24.01 24.01 22.67 0 0 0
07/09/2018
24.01
 0 24.01 24.01 24.01 0 0 0
06/09/2018
24.01
 20 22.87 24.01 23.34 0 0 0
05/09/2018
22.87
 90 22.87 22.87 22.87 90 0 0.0
04/09/2018
22.87
 140 23.34 23.34 22.87 10 0 0.0
31/08/2018
23.34
 10 23.01 23.34 23.34 0 0 0
30/08/2018
23.01
 0 23.01 23.01 23.01 0 0 0
29/08/2018
23.01
 160 23.21 23.21 23.01 70 0 0.0
28/08/2018
23.21
 300 23.87 23.87 23.21 100 0 0.0
27/08/2018
23.87
 30 23.21 23.87 23.87 30 0 0.0
24/08/2018
23.21
 670 22.67 23.34 22.54 100 0 0.0
23/08/2018
22.67
 10 22.71 22.71 22.67 0 0 0
22/08/2018
22.71
 100 22.74 22.74 22.71 20 0 0.0
21/08/2018
22.74
 120 22.74 23.34 22.74 0 0 0
20/08/2018
22.74
 30 23.41 23.41 22.74 0 0 0
17/08/2018
23.41
 460 23.04 23.41 23.01 0 0 0
16/08/2018
23.04
 0 23.04 23.04 23.04 0 0 0
15/08/2018
23.04
 300 23.34 23.34 23.04 0 0 0
14/08/2018
23.34
 420 23.47 23.47 23.27 0 0 0
13/08/2018
23.47
 80 24.14 24.14 23.47 0 0 0
10/08/2018
24.14
 810 24.14 24.14 23.67 0 800 -0.0
09/08/2018
24.14
 1,230 24.17 24.17 22.54 0 0 0
08/08/2018
24.17
 430 24.21 24.21 23.01 0 0 0
07/08/2018
24.21
 510 25.94 25.94 24.21 0 0 0
06/08/2018
25.94
 310 24.61 25.94 23.34 0 0 0
03/08/2018
24.61
 370 23.91 24.61 23.91 0 0 0
02/08/2018
23.91
 2,970 25.67 25.67 23.91 0 0 0
01/08/2018
25.67
 240 26.74 26.74 25.67 0 0 0
31/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
31/07/2018
26.74
 1,430 26.81 26.81 26.67 0 0 0
30/07/2018
26.81
 5,130 25.44 26.93 26.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |