CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

55.30
-0.10
(-0.18%)
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
(2026-05-13) 		-0.60 -1.07% 124,600 -1,130 0
53.80
56.40
55.30
2 tháng
(2026-04-13) 		-4.60 -7.67% 232,700 -1,430 0
53.80
60.50
55.30
3 tháng
(2026-03-16) 		-7.40 -11.78% 309,100 -2,030 -0.0
53.80
62.80
55.30
6 tháng
(2025-12-15) 		-8.16 -12.84% 806,300 -2,430 -0.1
53.80
67.76
55.30
12 tháng
(2025-06-17) 		10.73 24.03% 2,381,100 13,870 1.1
44.67
70.53
55.30
24 tháng
(2024-06-24) 		24.07 76.85% 4,120,900 6,501 0.7
31.24
70.53
55.30
36 tháng
(2023-06-28) 		28.75 107.86% 4,568,000 34,601 1.6
25.48
70.53
55.30
60 tháng
(2021-07-08) 		34.46 164.61% 5,488,791 5,238 -2.9
19.29
70.53
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/02/2024
29.68
 800 29.68 29.68 29.68 0 0 0
28/02/2024
30.52
 3,200 30.19 30.52 29.68 0 0 0
27/02/2024
30.52
 1,800 30.19 30.52 30.19 0 0 0
26/02/2024
30.19
 2,400 28.83 30.44 28.83 0 0 0
23/02/2024
29.59
 400 29.59 29.59 29.59 0 0 0
22/02/2024
29.59
 2,600 29.68 29.68 29.59 0 0 0
21/02/2024
30.06
 0 30.06 30.06 30.06 0 0 0
20/02/2024
30.06
 4,500 29.85 30.06 29.68 100 0 0.0
19/02/2024
30.06
 8,800 30.02 30.06 30.02 0 0 0
16/02/2024
30.02
 2,900 29.68 30.02 29.68 0 0 0
15/02/2024
30.02
 7,200 29.68 30.02 29.34 1,400 0 0.0
07/02/2024
29.68
 200 29.68 29.68 29.68 0 0 0
06/02/2024
30.02
 3,600 29.76 30.02 29.68 0 0 0
05/02/2024
30.02
 6,900 29.76 30.19 29.76 0 0 0
02/02/2024
30.19
 0 30.19 30.19 30.19 0 0 0
01/02/2024
30.19
 2,900 30.19 30.19 28.57 0 0 0
31/01/2024
30.19
 6,600 30.19 30.52 30.19 1,400 0 0.0
30/01/2024
30.19
 300 30.19 30.19 30.19 0 0 0
29/01/2024
30.10
 2,700 29.97 30.10 29.97 0 0 0
26/01/2024
29.80
 1,500 29.85 29.85 29.80 0 0 0
25/01/2024
29.76
 6,400 29.68 30.02 29.25 0 0 0
24/01/2024
29.68
 2,400 29.72 29.72 29.68 0 0 0
23/01/2024
29.76
 10,000 29.68 30.14 29.25 0 0 0
22/01/2024
29.68
 1,700 29.04 29.68 29.04 0 0 0
19/01/2024
29.04
 11,100 29.00 29.08 29.00 100 0 0.0
18/01/2024
29.00
 4,000 30.35 30.35 28.96 0 0 0
17/01/2024
30.44
 5,200 30.52 30.52 30.44 500 0 0.0
16/01/2024
30.52
 2,700 30.52 30.52 30.52 0 0 0
15/01/2024
30.61
 1,100 31.33 31.33 30.61 0 0 0
12/01/2024
31.37
 4,400 30.52 31.37 30.52 0 0 0
11/01/2024
31.46
 0 31.46 31.46 31.46 0 0 0
10/01/2024
31.46
 4,300 31.46 32.22 31.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |