CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

50.50
0.30
(0.60%)
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)
22/02/2018
20.11
 220 20.37 20.37 19.84 30 0 0.0
21/02/2018
20.37
 150 20.14 20.49 20.14 50 0 0.0
13/02/2018
20.14
 40 19.60 20.14 20.14 40 10 0.0
12/02/2018
19.60
 2,980 19.54 20.73 19.60 410 0 0.0
09/02/2018
19.54
 420 19.66 19.66 18.48 250 0 0.0
08/02/2018
19.66
 20 19.72 19.72 18.42 10 10 0
07/02/2018
19.72
 1,340 19.78 19.87 19.63 60 0 0.0
06/02/2018
19.78
 200 19.84 19.84 19.54 140 0 0.0
05/02/2018
19.84
 4,230 19.66 19.84 18.36 100 300 -0.0
02/02/2018
19.66
 1,510 19.66 19.66 18.30 30 940 -0.0
01/02/2018
19.66
 60 19.66 19.66 19.66 60 0 0.0
31/01/2018
19.66
 5,550 18.75 20.02 18.75 3,220 0 0.1
30/01/2018
18.75
 920 20.14 20.14 18.75 420 0 0.0
29/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/01/2018
20.14
 2,230 19.43 20.14 18.12 230 230 0
26/01/2018
19.43
 1,770 19.02 19.54 18.97 80 1,140 -0.0
25/01/2018
19.02
 3,710 18.45 19.54 18.39 400 30 0.0
22/01/2018
18.45
 120 18.97 18.97 18.45 0 0 0
19/01/2018
18.97
 2,200 18.68 18.97 18.68 70 0 0.0
18/01/2018
18.68
 5,440 18.39 18.68 18.10 40 0 0.0
17/01/2018
18.39
 2,270 18.39 18.68 17.53 70 0 0.0
16/01/2018
18.39
 17,610 18.39 18.65 18.39 180 0 0.0
15/01/2018
18.39
 440 18.10 18.68 18.39 330 300 0.0
12/01/2018
18.10
 8,270 17.82 18.48 17.53 540 0 0.0
11/01/2018
17.82
 7,680 17.76 17.82 16.64 670 5,750 -0.1
10/01/2018
17.76
 5,450 17.79 17.79 17.24 120 1,050 -0.0
09/01/2018
17.79
 700 17.64 18.36 17.64 400 0 0.0
08/01/2018
17.64
 710 17.99 18.08 17.64 510 0 0.0
05/01/2018
17.99
 320 18.10 18.10 16.90 70 0 0.0
04/01/2018
18.10
 780 17.76 18.39 16.58 710 0 0.0
03/01/2018
17.76
 1,480 17.82 17.82 16.58 290 1,000 -0.0
02/01/2018
17.82
 190 17.24 17.82 17.82 190 10 0.0
29/12/2017
17.24
 4,950 16.67 17.47 16.50 1,370 810 0.0
28/12/2017
16.67
 190 16.78 16.78 16.67 0 190 -0.0
27/12/2017
16.78
 630 16.47 16.78 16.55 450 0 0.0
26/12/2017
16.47
 16,690 16.52 16.67 16.47 10 0 0.0
25/12/2017
16.52
 190 16.55 16.55 15.69 180 0 0.0
22/12/2017
16.55
 210 16.55 16.55 16.55 200 0 0.0
21/12/2017
16.55
 3,060 16.18 16.55 16.15 40 30 0.0
20/12/2017
16.18
 880 16.55 16.55 16.15 30 200 -0.0
19/12/2017
16.55
 50 16.61 16.61 16.55 0 0 0
18/12/2017
16.61
 260 16.72 16.72 16.09 210 0 0.0
15/12/2017
16.72
 5,150 16.55 16.95 16.55 140 0 0.0
14/12/2017
16.55
 4,240 16.55 16.55 16.09 1,220 0 0.0
13/12/2017
16.55
 810 16.55 16.55 16.55 810 0 0.0
12/12/2017
16.55
 570 16.38 16.67 16.38 510 0 0.0
11/12/2017
16.38
 2,060 16.67 16.67 16.38 2,050 0 0.1
08/12/2017
16.67
 1,030 16.67 16.67 16.61 500 0 0.0
07/12/2017
16.67
 10 16.67 16.67 16.67 0 0 0
06/12/2017
16.67
 1,030 16.67 16.67 16.55 20 150 -0.0
05/12/2017
16.67
 8,300 16.67 16.67 16.21 50 10 0.0
04/12/2017
16.67
 2,240 16.72 16.72 16.38 120 10 0.0
01/12/2017
16.72
 6,550 16.84 16.84 16.67 20 0 0.0
30/11/2017
16.84
 3,070 16.38 16.84 16.09 1,670 0 0.0
29/11/2017
16.38
 880 16.44 16.55 15.98 370 0 0.0
28/11/2017
16.44
 5,810 16.35 16.61 15.81 220 0 0.0
27/11/2017
16.35
 2,540 16.50 16.84 15.81 1,490 0 0.0
24/11/2017
16.50
 0 16.50 16.50 16.50 0 0 0
23/11/2017
16.50
 2,430 16.47 16.50 15.52 1,300 90 0.0
22/11/2017
16.47
 950 16.50 16.50 15.52 240 0 0.0
21/11/2017
16.50
 10,290 15.78 16.50 14.94 3,430 0 0.1
20/11/2017
15.78
 2,730 14.97 15.86 14.97 650 0 0.0
17/11/2017
14.97
 9,280 14.94 15.92 14.94 890 1,000 -0.0
16/11/2017
14.94
 46,100 16.04 16.04 14.91 26,170 0 0.7
15/11/2017
16.04
 130 15.75 16.04 15.75 130 0 0.0
14/11/2017
15.75
 1,350 15.81 16.04 15.75 1,070 0 0.0
13/11/2017
15.81
 7,390 15.69 15.92 15.23 1,140 0 0.0
10/11/2017
15.69
 0 15.69 15.69 15.69 0 0 0
09/11/2017
15.69
 760 15.52 15.92 15.52 630 0 0.0
08/11/2017
15.52
 4,660 15.29 15.75 14.94 1,570 0 0.0
07/11/2017
15.29
 1,730 15.29 15.29 15.23 1,510 0 0.0
06/11/2017
15.29
 5,130 14.94 15.43 13.91 3,430 5,000 -0.0
03/11/2017
14.94
 2,430 14.94 15.37 14.37 340 0 0.0
02/11/2017
14.94
 2,390 14.86 15.43 14.86 10 1,370 -0.0
01/11/2017
14.86
 3,850 15.37 15.37 14.86 0 0 0
31/10/2017
15.37
 4,500 15.37 15.40 14.66 120 0 0.0
30/10/2017
15.37
 25,820 15.95 17.01 14.89 50 0 0.0
27/10/2017
15.95
 12,410 16.55 17.33 15.52 1,080 0 0.0
26/10/2017
16.55
 1,760 17.79 17.79 16.55 0 1,250 -0.0
25/10/2017
17.79
 30 17.18 18.28 17.79 20 0 0.0
24/10/2017
17.18
 7,950 17.93 18.68 16.70 230 0 0.0
23/10/2017
17.93
 8,660 19.25 19.25 17.93 750 1,070 -0.0
20/10/2017
19.25
 1,310 19.25 19.48 18.79 90 0 0.0
19/10/2017
19.25
 460 19.25 19.83 19.25 210 0 0.0
18/10/2017
19.25
 90 19.25 19.83 18.74 30 0 0.0
17/10/2017
19.25
 280 18.97 19.25 18.68 240 0 0.0
16/10/2017
18.97
 1,110 18.88 19.20 18.82 30 0 0.0
13/10/2017
18.88
 1,030 18.97 18.97 18.68 30 0 0.0
12/10/2017
18.97
 690 18.85 19.17 18.42 140 0 0.0
11/10/2017
18.85
 1,230 19.14 19.14 18.56 80 0 0.0
10/10/2017
19.14
 330 19.57 19.57 18.22 280 0 0.0
09/10/2017
19.57
 8,340 18.68 19.83 17.39 2,070 1,500 0.0
06/10/2017
18.68
 4,890 20.06 20.06 18.68 440 0 0.0
05/10/2017
20.06
 1,730 20.06 20.35 18.68 100 0 0.0
04/10/2017
20.06
 210 20.26 20.26 19.91 10 0 0.0
03/10/2017
20.26
 20 19.91 20.26 20.26 20 0 0.0
02/10/2017
19.91
 40 19.25 19.97 19.23 30 0 0.0
29/09/2017
19.25
 2,450 20.09 20.17 18.97 260 1,680 -0.0
28/09/2017
20.09
 210 20.09 20.09 19.28 80 0 0.0
27/09/2017
20.09
 530 19.43 20.09 19.43 520 0 0.0
26/09/2017
19.43
 240 20.35 20.35 19.43 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |