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)
27/09/2023
27.13
 200 26.84 27.98 27.13 100 0 0.0
26/09/2023
26.84
 100 26.84 26.84 26.84 0 100 -0.0
25/09/2023
26.84
 200 28.36 28.36 26.84 0 0 0
22/09/2023
28.36
 1,200 28.32 28.36 26.67 0 0 0
21/09/2023
28.32
 2,400 28.36 28.36 28.32 0 0 0
20/09/2023
28.36
 2,200 28.40 28.40 27.39 200 0 0.0
19/09/2023
28.40
 0 28.40 28.40 28.40 0 0 0
18/09/2023
28.40
 500 28.40 28.40 28.40 0 0 0
15/09/2023
28.40
 2,500 28.66 28.66 28.40 0 0 0
14/09/2023
28.66
 300 28.66 28.66 27.98 200 0 0.0
13/09/2023
28.66
 10,000 27.30 28.66 27.30 200 0 0.0
12/09/2023
27.30
 300 27.98 27.98 27.30 0 0 0
11/09/2023
27.98
 6,200 27.98 27.98 27.13 0 0 0
08/09/2023
27.98
 4,800 27.98 27.98 26.07 200 0 0.0
07/09/2023
27.98
 1,300 28.79 28.79 27.98 0 0 0
06/09/2023
28.79
 5,300 28.83 28.83 27.13 100 0 0.0
05/09/2023
28.83
 300 29.55 29.55 28.83 0 0 0
31/08/2023
29.55
 0 29.55 29.55 29.55 0 0 0
30/08/2023
29.55
 100 29.55 29.55 29.55 0 0 0
29/08/2023
29.55
 1,000 29.55 29.55 29.55 0 0 0
28/08/2023
29.55
 100 29.55 29.55 29.55 0 0 0
25/08/2023
29.55
 3,100 30.40 30.40 29.55 0 0 0
23/08/2023
30.40
 100 30.44 30.44 30.40 0 0 0
22/08/2023
30.44
 0 30.44 30.44 30.44 0 0 0
21/08/2023
30.44
 0 30.44 30.44 30.44 0 0 0
18/08/2023
30.44
 0 30.44 30.44 30.44 0 0 0
17/08/2023
30.44
 0 30.44 30.44 30.44 0 0 0
16/08/2023
30.44
 0 30.44 30.44 30.44 0 0 0
15/08/2023
30.44
 0 30.44 30.44 30.44 0 0 0
14/08/2023
30.44
 200 30.48 30.48 28.53 100 0 0.0
11/08/2023
30.48
 0 30.48 30.48 30.48 0 0 0
10/08/2023
30.48
 200 30.52 30.52 28.83 100 0 0.0
09/08/2023
30.52
 0 30.52 30.52 30.52 0 0 0
08/08/2023
30.52
 200 29.08 30.52 29.08 100 0 0.0
07/08/2023
29.08
 1,200 31.20 31.20 29.04 0 0 0
04/08/2023
31.20
 200 29.68 31.20 31.20 0 0 0
03/08/2023
29.68
 5,200 31.50 31.50 29.68 3,500 3,500 0
02/08/2023
31.50
 1,900 29.46 31.50 29.25 1,900 400 0.1
01/08/2023
29.46
 100 29.46 29.46 29.46 0 100 -0.0
31/07/2023
29.46
 500 27.56 29.46 27.73 500 0 0.0
28/07/2023
27.56
 5,300 27.13 27.56 27.13 5,200 4,000 0.0
27/07/2023
27.13
 100 27.13 27.13 27.13 0 0 0
26/07/2023
27.13
 6,800 27.09 27.13 27.13 6,800 0 0.2
25/07/2023
27.09
 1,300 26.92 27.09 26.92 1,000 0 0.0
24/07/2023
26.92
 0 26.92 26.92 26.92 0 0 0
21/07/2023
26.92
 400 26.92 26.92 25.61 0 0 0
20/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
20/07/2023
26.92
 500 25.78 26.92 25.35 0 0 0
19/07/2023
25.78
 500 25.48 27.19 25.78 0 0 0
18/07/2023
25.48
 600 27.19 27.19 25.48 0 0 0
17/07/2023
27.19
 2,900 27.03 27.40 27.11 1,000 0 0.0
14/07/2023
27.03
 1,100 26.69 27.03 26.69 100 0 0.0
13/07/2023
26.69
 100 26.65 26.69 26.69 0 0 0
12/07/2023
26.65
 500 26.65 26.65 26.28 0 0 0
11/07/2023
26.65
 0 26.65 26.65 26.65 0 0 0
10/07/2023
26.65
 100 26.65 26.65 26.65 100 0 0.0
07/07/2023
26.65
 200 26.65 26.65 26.65 100 0 0.0
06/07/2023
26.65
 300 26.65 26.65 26.61 100 0 0.0
05/07/2023
26.65
 0 26.65 26.65 26.65 0 0 0
04/07/2023
26.65
 100 25.48 26.65 26.65 0 0 0
03/07/2023
25.48
 600 26.65 26.78 25.40 0 0 0
30/06/2023
26.65
 0 26.65 26.65 26.65 0 0 0
29/06/2023
26.65
 0 26.65 26.65 26.65 0 0 0
28/06/2023
26.65
 900 26.65 26.65 25.28 500 0 0.0
27/06/2023
26.65
 0 26.65 26.65 26.65 0 0 0
26/06/2023
26.65
 300 26.65 26.65 26.65 0 0 0
23/06/2023
26.65
 200 25.19 26.65 25.28 100 0 0.0
22/06/2023
25.19
 1,100 26.86 26.86 25.19 0 0 0
21/06/2023
26.86
 0 26.86 26.86 26.86 0 0 0
20/06/2023
26.86
 400 25.86 26.86 25.69 200 0 0.0
19/06/2023
25.86
 1,100 26.53 26.53 25.86 0 1,100 -0.0
16/06/2023
26.53
 0 26.53 26.53 26.53 0 0 0
15/06/2023
26.53
 600 26.61 26.61 25.86 100 0 0.0
14/06/2023
26.61
 200 26.61 26.61 26.61 200 0 0.0
13/06/2023
26.61
 0 26.61 26.61 26.61 0 0 0
12/06/2023
26.61
 0 26.61 26.61 26.61 0 0 0
09/06/2023
26.61
 0 26.61 26.61 26.61 0 0 0
08/06/2023
26.61
 300 26.19 26.61 26.19 200 0 0.0
07/06/2023
26.19
 2,300 26.19 26.19 26.19 0 0 0
06/06/2023
26.19
 200 26.19 26.19 26.19 0 0 0
05/06/2023
26.19
 300 26.03 26.19 26.03 0 0 0
02/06/2023
26.03
 0 26.03 26.03 26.03 0 0 0
01/06/2023
26.03
 0 26.03 26.03 26.03 0 0 0
31/05/2023
26.03
 300 26.44 26.44 26.03 0 0 0
30/05/2023
26.44
 0 26.44 26.44 26.44 0 0 0
29/05/2023
26.44
 2,100 26.44 26.44 25.15 600 0 0.0
26/05/2023
26.44
 600 26.61 26.61 25.11 0 0 0
25/05/2023
26.61
 100 26.94 26.94 26.61 0 0 0
24/05/2023
26.94
 400 27.19 27.19 26.82 300 0 0.0
23/05/2023
27.19
 0 27.19 27.19 27.19 0 2,200 -0.1
22/05/2023
27.19
 42,300 27.19 27.19 26.44 200 0 0.0
19/05/2023
27.19
 600 26.90 27.19 26.36 100 0 0.0
18/05/2023
26.90
 0 26.90 26.90 26.90 0 0 0
17/05/2023
26.90
 0 26.90 26.90 26.90 0 0 0
16/05/2023
26.90
 0 26.90 26.90 26.90 0 0 0
15/05/2023
26.90
 1,800 28.32 30.28 26.53 0 1,000 -0.0
12/05/2023
28.32
 0 28.32 28.32 28.32 0 0 0
11/05/2023
28.32
 0 28.32 28.32 28.32 0 0 0
10/05/2023
28.32
 1,500 27.53 28.32 27.53 1,500 0 0.0
09/05/2023
27.53
 200 27.53 27.53 27.49 100 0 0.0
08/05/2023
27.53
 600 27.19 27.53 26.69 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |