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) 		-4.90 -8.93% 214,500 -2,000 0
50
55
50.80
2 tháng
(2026-05-29) 		-6 -10.71% 362,300 -4,400 0
50
56
50.80
3 tháng
(2026-04-29) 		-9.80 -16.39% 443,800 -5,430 0
50
59.80
50.80
6 tháng
(2026-01-29) 		-10.70 -17.63% 791,000 -4,830 0.1
50
63.47
50.80
12 tháng
(2025-08-04) 		-15.85 -24.07% 2,279,500 12,670 1.3
50
70.53
50.80
24 tháng
(2024-08-07) 		15.81 46.24% 4,327,200 -4,799 0.4
34.19
70.53
50.80
36 tháng
(2023-08-14) 		19.56 64.26% 4,816,800 17,301 1.2
26.84
70.53
50.80
60 tháng
(2021-08-23) 		29.44 143.16% 5,723,700 4,138 -2.8
20.19
70.53
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
33.56
 0 33.56 33.56 33.56 0 0 0
23/07/2024
33.56
 0 33.56 33.56 33.56 0 0 0
22/07/2024
33.56
 0 33.56 33.56 33.56 0 0 0
19/07/2024
33.56
 1,600 33.56 33.56 33.12 0 0 0
18/07/2024
34.01
 200 33.34 34.01 33.34 0 0 0
17/07/2024
34.77
 0 34.77 34.77 34.77 0 0 0
16/07/2024
34.77
 600 34.32 34.77 34.28 100 0 0.0
15/07/2024
34.91
 1,200 35.40 35.40 34.91 0 0 0
12/07/2024
35.44
 1,100 34.19 35.44 34.19 100 0 0.0
11/07/2024
34.01
 19,600 34.46 34.46 33.97 0 0 0
10/07/2024
34.46
 0 34.46 34.46 34.46 0 0 0
09/07/2024
34.46
 100 34.46 34.46 34.46 100 0 0.0
08/07/2024
34.01
 4,300 32.85 34.01 32.85 1,000 0 0.0
05/07/2024
33.56
 0 33.56 33.56 33.56 0 0 0
04/07/2024
33.56
 1,400 33.12 33.56 33.12 0 0 0
03/07/2024
33.12
 11,000 32.18 33.12 32.18 200 0 0.0
02/07/2024
31.95
 300 31.50 31.95 31.50 200 0 0.0
01/07/2024
31.68
 100 31.68 31.68 31.68 0 0 0
28/06/2024
31.73
 600 31.73 31.73 31.73 400 0 0.0
27/06/2024
31.73
 300 31.73 31.73 31.73 0 0 0
26/06/2024
31.77
 9,200 31.24 32.04 31.24 0 200 -0.0
25/06/2024
31.24
 500 31.24 31.24 31.24 0 0 0
24/06/2024
31.33
 2,600 31.33 31.33 31.33 0 0 0
21/06/2024
30.88
 9,200 31.33 31.33 30.16 0 0 0
20/06/2024
31.33
 0 31.33 31.33 31.33 0 0 0
19/06/2024
31.33
 900 31.33 31.33 31.33 0 0 0
18/06/2024
31.33
 1,400 31.33 31.77 31.33 0 0 0
17/06/2024
31.33
 0 31.33 31.33 31.33 0 0 0
14/06/2024
31.33
 0 31.33 31.33 31.33 0 0 0
13/06/2024
31.33
 600 31.33 31.33 31.33 0 0 0
12/06/2024
32.67
 0 32.67 32.67 32.67 0 0 0
11/06/2024
32.67
 0 32.67 32.67 32.67 0 0 0
10/06/2024
32.67
 1,700 32.85 32.89 32.67 700 500 0.0
07/06/2024
32.89
 900 30.97 32.89 30.97 200 0 0.0
06/06/2024
31.77
 100 31.77 31.77 31.77 0 0 0
05/06/2024
31.01
 1,500 31.77 31.77 30.97 0 0 0
04/06/2024
31.28
 2,200 33.65 33.65 31.28 600 0 0.0
03/06/2024
31.46
 300 31.46 31.46 31.46 0 0 0
31/05/2024
31.46
 100 31.46 31.46 31.46 0 0 0
30/05/2024
31.46
 100 31.46 31.46 31.46 0 0 0
29/05/2024
31.46
 200 31.15 31.46 31.15 100 0 0.0
28/05/2024
31.15
 400 31.15 31.15 31.15 0 0 0
27/05/2024
31.59
 2,600 31.68 31.68 31.59 0 100 -0.0
24/05/2024
31.15
 400 30.43 31.15 30.43 100 0 0.0
23/05/2024
31.68
 0 31.68 31.68 31.68 0 0 0
22/05/2024
31.68
 1,000 29.98 31.68 29.98 0 0 0
21/05/2024
31.33
 100 31.33 31.33 31.33 100 0 0.0
20/05/2024
30.25
 1,300 30.25 30.25 30.21 0 0 0
17/05/2024
31.33
 0 31.33 31.33 31.33 0 0 0
16/05/2024
31.33
 600 31.33 31.33 31.33 0 100 -0.0
15/05/2024
31.33
 9,100 30.88 31.33 30.88 0 0 0
14/05/2024
29.80
 500 29.80 29.80 29.80 0 0 0
13/05/2024
29.71
 5,100 30.61 30.97 29.71 0 0 0
10/05/2024
30.97
 1,100 30.88 30.97 30.88 0 0 0
09/05/2024
30.88
 7,600 30.43 30.88 30.43 100 1,000 -0.0
08/05/2024
30.74
 0 30.74 30.74 30.74 0 0 0
07/05/2024
30.74
 0 30.74 30.74 30.74 0 0 0
06/05/2024
30.74
 300 29.67 30.74 29.62 100 200 -0.0
03/05/2024
30.88
 500 29.54 30.88 29.54 200 0 0.0
02/05/2024
29.54
 700 30.43 30.43 29.54 0 600 -0.0
26/04/2024
30.43
 0 30.43 30.43 30.43 0 0 0
25/04/2024
30.43
 300 30.43 30.43 30.43 0 0 0
24/04/2024
30.43
 8,000 30.34 30.43 30.34 0 200 -0.0
23/04/2024
30.43
 0 30.43 30.43 30.43 0 0 0
22/04/2024
30.43
 2,500 29.89 30.43 29.89 2,500 1,900 0.0
19/04/2024
29.54
 300 29.18 29.54 29.18 0 0 0
17/04/2024
30.07
 900 30.07 30.07 30.07 0 0 0
16/04/2024
30.12
 600 29.36 30.12 29.36 400 0 0.0
15/04/2024
30.30
 1,200 30.56 30.56 30.30 0 0 0
12/04/2024
30.30
 200 30.30 30.30 30.30 0 0 0
11/04/2024
30.30
 0 30.30 30.30 30.30 0 0 0
10/04/2024
30.30
 3,200 30.34 30.34 30.30 0 0 0
09/04/2024
29.98
 300 29.94 29.98 29.89 0 0 0
08/04/2024
29.89
 200 29.89 29.89 29.89 0 0 0
05/04/2024
29.89
 3,100 29.89 29.89 29.89 0 0 0
04/04/2024
29.89
 4,200 29.98 30.43 29.89 0 0 0
03/04/2024
30.43
 8,700 30.16 30.43 29.98 200 0 0.0
02/04/2024
30.43
 900 30.25 30.43 30.25 200 0 0.0
01/04/2024
30.16
 10,200 30.43 30.43 30.16 0 200 -0.0
29/03/2024
30.52
 2,300 30.52 30.52 30.52 0 0 0
28/03/2024
30.52
 100 30.52 30.52 30.52 0 0 0
27/03/2024
30.88
 200 30.61 30.88 30.61 0 0 0
26/03/2024
31.10
 700 30.61 31.10 30.56 200 0 0.0
25/03/2024
31.15
 600 29.71 31.15 29.71 0 0 0
22/03/2024
31.06
 9,100 30.43 31.33 30.43 800 100 0.0
21/03/2024
30.43
 3,500 31.33 31.33 30.43 0 200 -0.0
20/03/2024
30.70
 1,400 31.33 31.41 30.70 0 0 0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 20%
19/03/2024
31.59
 11,700 32.22 32.22 30.65 0 0 0
18/03/2024
32.22
 11,400 32.22 32.43 32.22 300 0 0.0
15/03/2024
32.22
 2,300 30.95 32.22 30.95 200 0 0.0
14/03/2024
32.22
 15,200 31.71 32.26 31.67 0 0 0
13/03/2024
31.67
 8,500 31.71 31.80 29.85 100 0 0.0
12/03/2024
31.80
 3,800 32.64 32.64 31.80 100 0 0.0
11/03/2024
31.37
 5,600 31.75 31.75 31.37 0 100 -0.0
08/03/2024
31.75
 4,100 31.80 31.88 31.75 0 0 0
07/03/2024
31.92
 2,800 32.39 32.39 31.92 0 0 0
06/03/2024
32.14
 13,000 32.47 32.47 31.80 0 0 0
05/03/2024
30.86
 7,300 31.37 32.77 30.69 800 0 0.0
04/03/2024
30.69
 10,700 30.69 30.91 30.69 1,500 0 0.1
01/03/2024
30.69
 3,700 30.52 30.69 30.52 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |