CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

50.60
0.40
(0.80%)
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)
28/09/2015
25.31
 1,010 25.07 25.31 25.07 10 0 0.0
25/09/2015
25.07
 1,840 25.31 25.31 24.83 230 820 -0.0
24/09/2015
25.31
 270 25.31 25.31 25.31 0 0 0
23/09/2015
25.31
 400 25.31 25.31 25.31 100 0 0.0
22/09/2015
25.31
 600 25.56 25.56 25.07 0 0 0
21/09/2015
25.56
 2,070 26.04 26.04 25.31 120 1,340 -0.1
18/09/2015
26.04
 210 26.29 26.29 25.31 10 0 0.0
17/09/2015
26.29
 0 26.29 26.29 26.29 0 0 0
16/09/2015
26.29
 0 26.29 26.29 26.29 0 0 0
15/09/2015
26.29
 10 25.31 26.29 26.29 10 0 0.0
14/09/2015
25.31
 760 26.29 26.29 25.31 10 0 0.0
11/09/2015
26.29
 110 26.04 26.29 25.56 10 0 0.0
10/09/2015
26.04
 250 26.29 26.29 25.80 20 0 0.0
09/09/2015
26.29
 0 26.29 26.29 26.29 0 0 0
08/09/2015
26.29
 250 26.77 26.77 26.29 0 0 0
07/09/2015
26.77
 20 26.77 26.77 25.31 10 0 0.0
04/09/2015
26.77
 10 25.80 26.77 26.77 10 0 0.0
03/09/2015
25.80
 900 26.29 26.29 25.80 0 0 0
01/09/2015
26.29
 0 26.29 26.29 26.29 0 0 0
31/08/2015
26.29
 3,290 25.80 26.29 25.31 130 0 0.0
28/08/2015
25.80
 1,680 25.80 26.77 25.31 1,540 0 0.1
27/08/2015
25.80
 1,350 26.29 26.77 24.83 210 0 0.0
26/08/2015
26.29
 1,860 25.80 27.02 25.31 1,330 0 0.1
25/08/2015
25.80
 1,450 25.80 26.29 24.00 70 0 0.0
24/08/2015
25.80
 3,320 26.29 26.77 24.58 230 2,500 -0.1
21/08/2015
26.29
 130 26.77 26.77 25.31 20 0 0.0
20/08/2015
26.77
 430 25.31 27.02 25.31 30 0 0.0
19/08/2015
25.31
 1,450 26.29 27.50 25.31 640 0 0.0
18/08/2015
26.29
 840 28.23 28.23 26.29 20 0 0.0
17/08/2015
28.23
 0 28.23 28.23 28.23 0 0 0
14/08/2015
28.23
 1,760 28.72 28.72 26.77 1,700 0 0.1
13/08/2015
28.72
 0 28.72 28.72 28.72 0 0 0
12/08/2015
28.72
 950 28.97 28.97 27.02 330 0 0.0
11/08/2015
28.97
 1,480 28.97 28.97 27.02 30 0 0.0
10/08/2015
28.97
 870 29.21 29.21 27.26 70 0 0.0
07/08/2015
29.21
 270 29.21 30.18 28.97 260 0 0.0
06/08/2015
29.21
 0 29.21 29.21 29.21 0 0 0
05/08/2015
29.21
 140 28.72 30.18 26.77 30 0 0.0
04/08/2015
28.72
 0 28.72 28.72 28.72 0 0 0
03/08/2015
28.72
 10 28.72 28.72 28.72 0 0 0
31/07/2015
28.72
 2,070 27.75 28.72 26.29 2,070 100 0.1
30/07/2015
27.75
 40 27.26 27.75 27.26 40 0 0.0
29/07/2015
27.26
 940 27.75 27.75 26.04 610 0 0.0
28/07/2015: Cổ tức tiền mặt tỉ lệ: 15%
28/07/2015
27.75
 20 26.77 27.75 27.50 20 0 0.0
27/07/2015
26.77
 1,020 25.83 27.25 26.30 20 0 0.0
24/07/2015
25.83
 1,340 26.06 26.54 25.59 10 0 0.0
23/07/2015
26.06
 300 26.30 26.30 25.35 120 0 0.0
22/07/2015
26.30
 10 25.35 26.30 26.30 10 0 0.0
21/07/2015
25.35
 390 26.54 26.54 25.35 200 0 0.0
20/07/2015
26.54
 0 26.54 26.54 26.54 0 0 0
17/07/2015
26.54
 2,650 27.01 27.01 25.59 2,050 0 0.1
16/07/2015
27.01
 0 27.01 27.01 27.01 0 0 0
15/07/2015
27.01
 450 25.59 27.01 25.59 200 0 0.0
14/07/2015
25.59
 250 25.59 25.59 25.35 10 0 0.0
13/07/2015
25.59
 0 25.59 25.59 25.59 0 0 0
10/07/2015
25.59
 1,780 25.35 25.59 24.88 920 0 0.0
09/07/2015
25.35
 550 25.59 25.59 24.88 30 0 0.0
08/07/2015
25.59
 1,710 25.59 25.83 24.41 750 0 0.0
07/07/2015
25.59
 50 25.59 25.59 25.59 30 0 0.0
06/07/2015
25.59
 0 25.59 25.59 25.59 0 0 0
03/07/2015
25.59
 2,240 25.12 25.59 25.12 600 70 0.0
02/07/2015
25.12
 460 25.12 25.12 24.88 0 0 0
01/07/2015
25.12
 190 25.35 25.35 25.12 0 0 0
30/06/2015
25.35
 620 25.59 25.59 25.12 600 20 0.0
29/06/2015
25.59
 0 25.59 25.59 25.59 0 0 0
26/06/2015
25.59
 0 25.59 25.59 25.59 0 0 0
25/06/2015
25.59
 1,610 25.59 25.59 24.41 10 0 0.0
24/06/2015
25.59
 850 25.35 25.59 24.41 20 0 0.0
23/06/2015
25.35
 60 25.59 25.59 25.12 30 0 0.0
22/06/2015
25.59
 0 25.59 25.59 25.59 0 0 0
19/06/2015
25.59
 220 25.59 25.59 25.35 120 0 0.0
18/06/2015
25.59
 10 25.59 25.59 25.59 0 0 0
17/06/2015
25.59
 0 25.59 25.59 25.59 0 0 0
16/06/2015
25.59
 960 25.59 25.59 25.12 10 800 -0.0
15/06/2015
25.59
 970 25.12 25.59 24.88 770 0 0.0
12/06/2015
25.12
 290 25.59 25.59 24.64 210 0 0.0
11/06/2015
25.59
 0 25.59 25.59 25.59 0 0 0
10/06/2015
25.59
 0 25.59 25.59 25.59 0 0 0
09/06/2015
25.59
 250 25.12 25.59 25.12 240 0 0.0
08/06/2015
25.12
 200 25.35 25.35 25.12 0 0 0
05/06/2015
25.35
 4,470 25.59 25.59 25.35 4,470 0 0.2
04/06/2015
25.59
 0 25.59 25.59 25.59 0 0 0
03/06/2015
25.59
 5,010 25.59 25.59 24.88 10 0 0.0
02/06/2015
25.59
 10 25.83 25.83 25.59 0 0 0
01/06/2015
25.83
 0 25.83 25.83 25.83 0 0 0
29/05/2015
25.83
 530 24.64 25.83 25.59 530 0 0.0
28/05/2015
24.64
 2,170 25.35 26.77 24.64 2,150 0 0.1
27/05/2015
25.35
 50 25.59 25.59 25.35 0 0 0
26/05/2015
25.59
 10 25.12 25.59 25.59 10 0 0.0
25/05/2015
25.12
 10 24.64 25.12 25.12 10 0 0.0
22/05/2015
24.64
 200 24.88 24.88 24.64 0 0 0
21/05/2015
24.88
 1,600 24.88 24.88 24.41 200 560 -0.0
20/05/2015
24.88
 1,630 25.59 25.59 24.64 0 0 0
19/05/2015
25.59
 0 25.59 25.59 25.59 0 0 0
18/05/2015
25.59
 2,680 25.83 25.83 24.41 600 0 0.0
15/05/2015
25.83
 0 25.83 25.83 25.83 0 0 0
14/05/2015
25.83
 40 24.88 26.06 25.83 40 0 0.0
13/05/2015
24.88
 610 26.54 26.54 24.88 0 0 0
12/05/2015
26.54
 1,410 26.77 27.49 25.12 600 0 0.0
11/05/2015
26.77
 680 26.77 26.77 25.12 460 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |