CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

64.10
-0.90
(-1.38%)
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
(2025-12-29) 		1.90 2.80% 158,700 -3,000 -0.2
65
71
65
2 tháng
(2025-11-28) 		-2.80 -3.86% 319,600 -3,400 -0.2
65
72.60
65
3 tháng
(2025-10-29) 		-3.80 -5.16% 524,900 300 0.0
65
73.60
65
6 tháng
(2025-07-31) 		0.30 0.43% 1,457,600 16,000 1.1
60
73.90
65
12 tháng
(2025-02-03) 		32.01 84.70% 3,085,300 -33,380 -1.1
37.79
73.90
65
24 tháng
(2024-02-07) 		38.71 124.48% 3,776,500 11,631 0.7
30.95
73.90
65
36 tháng
(2023-02-13) 		39.42 129.72% 4,054,500 33,779 1.3
26.40
73.90
65
60 tháng
(2021-02-22) 		45.83 191.15% 5,119,076 -76,937 -5.3
20.21
73.90
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
27.78
 100 29.68 29.68 27.78 0 0 0.0
02/11/2022
29.68
 200 28.65 29.68 29.68 200 0 0.0
01/11/2022
28.65
 0 28.65 28.65 28.65 0 0 0.0
31/10/2022
28.65
 0 28.65 28.65 28.65 0 0 0.0
28/10/2022
28.65
 0 28.65 28.65 28.65 0 0 0.0
27/10/2022
28.65
 800 27.70 28.69 26.46 400 0 0.0
26/10/2022
27.70
 0 27.70 27.70 27.70 0 0 0
25/10/2022
27.70
 1,500 26.08 27.70 26.04 800 0 0.0
24/10/2022
26.08
 200 26.04 26.13 26.08 0 0 0
21/10/2022
26.04
 2,300 25.67 26.50 26.04 1,800 0 0.1
20/10/2022
25.67
 10,300 24.72 25.67 24.89 10,200 10,000 0.0
19/10/2022
24.72
 1,900 23.98 24.72 23.15 100 0 0.0
18/10/2022
23.98
 0 23.98 23.98 23.98 0 0 0.0
17/10/2022
23.98
 0 23.98 23.98 23.98 0 0 0.0
14/10/2022
23.98
 500 23.98 23.98 22.57 200 0 0.0
13/10/2022
23.98
 0 23.98 23.98 23.98 0 0 0.0
12/10/2022
23.98
 100 23.15 23.98 23.98 0 0 0.0
11/10/2022
23.15
 600 24.80 24.80 23.15 0 0 0.0
10/10/2022
24.80
 0 24.80 24.80 24.80 0 0 0.0
07/10/2022
24.80
 1,000 25.34 25.34 24.76 0 0 0.0
06/10/2022
25.34
 1,000 27.20 27.20 25.34 300 0 0.0
05/10/2022
27.20
 0 27.20 27.20 27.20 0 0 -0.0
04/10/2022
27.20
 1,000 26.17 27.20 27.20 0 0 -0.0
03/10/2022
26.17
 700 28.11 28.11 26.17 0 0 -0.0
30/09/2022
28.11
 500 28.44 28.44 28.11 0 0 -0.0
29/09/2022
28.44
 800 30.47 30.47 28.44 0 0 -0.0
28/09/2022
30.47
 500 31.13 31.13 30.47 0 0 -0.0
27/09/2022
31.13
 0 31.13 31.13 31.13 0 0 -0.0
26/09/2022
31.13
 0 31.13 31.13 31.13 0 0 -0.0
23/09/2022
31.13
 0 31.13 31.13 31.13 0 0 -0.0
22/09/2022
31.13
 0 31.13 31.13 31.13 0 0 -0.0
21/09/2022
31.13
 0 31.13 31.13 31.13 0 0 -0.0
20/09/2022
31.13
 700 31.09 31.13 28.94 100 204 -0.0
19/09/2022
31.09
 0 31.09 31.09 31.09 0 0 0.0
16/09/2022
31.09
 1,200 29.81 31.09 29.76 0 0 0.0
15/09/2022
29.81
 1,300 30.59 30.59 29.19 100 0 0.0
14/09/2022
30.59
 300 30.76 30.76 30.55 0 0 0.0
13/09/2022
30.76
 1,400 30.80 30.80 29.35 0 0 0.0
12/09/2022
30.80
 300 30.84 30.84 30.71 0 0 0.0
09/09/2022
30.84
 600 30.71 30.88 30.76 100 0 0.0
08/09/2022
30.71
 11,000 29.02 30.71 29.02 0 800 -0.0
07/09/2022
29.02
 600 29.85 29.85 29.02 0 100 -0.0
06/09/2022
29.85
 500 31.83 31.83 29.85 0 0 0.0
05/09/2022
31.83
 700 34.15 34.15 31.83 0 0 0.0
31/08/2022
34.15
 0 34.15 34.15 34.15 0 0 0
30/08/2022
34.15
 0 34.15 34.15 34.15 0 0 0
29/08/2022
34.15
 0 34.15 34.15 34.15 0 0 0
26/08/2022
34.15
 5,700 34.48 34.48 32.12 5,500 5,500 0
25/08/2022
34.48
 1,000 33.90 34.48 34.48 1,000 0 0.0
24/08/2022
33.90
 600 33.07 33.90 31.75 300 0 0.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/08/2022
33.07
 1,000 32.33 33.20 33.07 0 0 0.0
22/08/2022
32.33
 100 32.29 32.33 32.33 100 0 0.0
19/08/2022
32.29
 3,100 32.25 32.29 30.76 900 0 0.0
18/08/2022
32.25
 100 32.25 32.25 32.25 0 0 0.0
17/08/2022
32.25
 1,600 34.42 34.42 32.05 400 0 0.0
16/08/2022
34.42
 3,600 34.26 34.42 34.14 0 0 0.0
15/08/2022
34.26
 1,700 32.33 34.34 32.21 300 0 0.0
12/08/2022
32.33
 400 34.18 34.18 32.17 100 0 0.0
11/08/2022
34.18
 1,100 34.18 34.18 34.06 0 0 0.0
10/08/2022
34.18
 600 32.65 34.50 33.46 0 0 0.0
09/08/2022
32.65
 0 32.65 32.65 32.65 0 0 0.0
08/08/2022
32.65
 0 32.65 32.65 32.65 0 0 0.0
05/08/2022
32.65
 1,500 32.65 32.65 30.71 600 0 0.0
04/08/2022
32.65
 400 32.25 32.65 32.25 400 0 0.0
03/08/2022
32.25
 2,100 32.25 32.29 32.17 2,100 0 0.1
02/08/2022
32.25
 100 32.25 32.25 32.25 0 0 0.0
01/08/2022
32.25
 500 32.25 32.25 32.21 0 0 0.0
29/07/2022
32.25
 0 32.25 32.25 32.25 0 0 0.0
28/07/2022
32.25
 400 30.63 32.29 30.63 200 0 0.0
27/07/2022
30.63
 0 30.63 30.63 30.63 0 0 0.0
26/07/2022
30.63
 1,000 29.06 31.08 30.63 500 0 0.0
25/07/2022
29.06
 200 29.83 29.87 29.06 0 0 0.1
22/07/2022
29.83
 300 29.87 29.87 29.83 0 0 0.1
21/07/2022
29.87
 100 30.92 30.92 29.87 0 0 0.1
20/07/2022
30.92
 6,800 28.98 30.92 28.78 6,600 3,400 0.1
19/07/2022
28.98
 700 29.02 29.02 28.90 0 0 0.0
18/07/2022
29.02
 0 29.02 29.02 29.02 0 0 0.0
15/07/2022
29.02
 700 28.82 29.02 27.65 100 0 0.0
14/07/2022
28.82
 400 28.70 29.59 28.82 0 0 -0.5
13/07/2022
28.70
 300 28.62 29.95 28.70 0 0 -0.5
12/07/2022
28.62
 500 28.74 29.26 27.57 0 0 -0.5
11/07/2022
28.74
 600 29.30 29.30 28.74 0 0 -0.5
08/07/2022
29.30
 1,000 29.34 29.34 28.34 0 400 -0.5
07/07/2022
29.34
 900 29.59 29.75 29.34 0 0 -0.5
06/07/2022
29.59
 2,600 30.11 30.11 28.30 0 0 -0.5
05/07/2022
30.11
 900 32.17 32.17 30.07 0 0 -0.5
04/07/2022
32.17
 13,100 31.32 32.17 29.55 0 11,700 -0.5
01/07/2022
31.32
 4,200 31.44 31.44 29.26 0 0 0.0
30/06/2022
31.44
 1,400 31.44 31.44 31.44 0 0 0.0
29/06/2022
31.44
 300 31.40 31.44 31.44 0 0 0
28/06/2022
31.40
 800 31.88 31.88 31.04 0 0 0.0
27/06/2022
31.88
 1,700 32.09 32.09 31.88 0 0 0
24/06/2022
32.09
 600 32.17 32.17 31.12 0 0 0.0
23/06/2022
32.17
 2,000 32.21 32.21 30.76 0 0 0.0
22/06/2022
32.21
 6,000 31.12 32.45 30.35 0 0 0.0
21/06/2022
31.12
 2,500 32.53 32.53 30.96 0 0 0.0
20/06/2022
32.53
 1,800 33.01 33.01 31.08 0 0 0
17/06/2022
33.01
 5,700 32.53 33.54 30.39 0 0 0.0
16/06/2022
32.53
 4,200 31.80 32.97 29.59 300 0 0.0
15/06/2022
31.80
 2,900 33.29 33.29 31.48 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |