Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	59.80	10,000	59	60	59	0	700	0
28/04/2026	60	4,400	59.90	60	56.20	0	0	0
27/04/2026	60	14,900	60.50	60.60	60	0	0	0
24/04/2026	60	14,900	60.50	60.60	60	0	0	0
23/04/2026	60.50	4,000	60	60.50	59.90	0	100	0
22/04/2026	59.70	6,000	59.80	60.10	59.70	0	0	0
21/04/2026	59.80	6,000	60	60.50	59.80	0	100	0
20/04/2026	60	1,500	59.70	60	59.70	0	0	0
17/04/2026	59.90	6,600	60	60	59.70	0	0	0
16/04/2026	60	14,100	60.50	60.50	59.90	0	0	0
15/04/2026	60	4,800	60	60.20	60	0	0	0
14/04/2026	60	6,700	60	60	59.90	0	0	0
13/04/2026	60	500	60	60.20	60	0	100	0
10/04/2026	60	1,100	59.80	60	59.80	0	200	0
09/04/2026	60	17,500	60.40	60.40	59.80	0	0	0
08/04/2026	60.80	1,500	60.80	60.80	60.30	0	0	0
07/04/2026	59.90	2,000	59.50	60	59.40	0	0	-0.0
06/04/2026	59.50	300	59.50	59.50	59.50	100	0	0.0
03/04/2026	60	3,600	60.80	60.80	59.80	0	0	0
02/04/2026	60.50	4,900	60.80	60.80	60.50	1,000	0	0.1
01/04/2026	60.10	6,900	60.80	61	60.10	0	200	-0.0
31/03/2026	60.80	900	60	60.80	60	100	0	0.0
30/03/2026	60.80	3,300	60.50	60.80	60	0	0	0
27/03/2026	60.50	3,400	58.80	60.50	58.80	0	0	0
26/03/2026	60.50	2,200	60.50	60.50	60	0	0	0
25/03/2026	60	200	59.60	60	59.60	0	0	0
24/03/2026	59.50	1,700	59.70	59.70	59.40	0	400	-0.0
23/03/2026	59	3,900	59.50	59.60	59	0	400	-0.0
20/03/2026	60.90	2,600	60.60	60.90	59.30	0	0	0
19/03/2026	60.50	4,200	61.20	61.90	60.50	0	0	0
18/03/2026	61	2,700	60.70	62.50	60.70	0	0	0
17/03/2026: Cổ tức tiền mặt tỉ lệ: 30%
17/03/2026	60.20	5,400	64	64	60.20	0	400	-0.0
16/03/2026	62.80	8,100	62.70	63.47	62.70	0	200	-0.0
13/03/2026	62.70	3,400	62.04	62.70	62.04	0	200	-0.0
12/03/2026	62.23	8,900	61.08	62.23	60.32	0	0	0
11/03/2026	61.56	1,200	60.60	61.56	60.60	400	0	0.0
10/03/2026	61.08	3,800	59.17	61.18	59.17	0	500	-0.0
09/03/2026	58.31	25,200	61.65	61.65	58.31	0	500	-0.0
06/03/2026	62.61	500	62.80	62.80	62.51	0	200	-0.0
05/03/2026	62.80	3,700	62.80	63.47	62.80	0	0	0
04/03/2026	62.80	6,000	63.28	63.28	61.37	0	0	0
03/03/2026	63.47	8,900	63.47	63.66	63.28	600	0	0.0
02/03/2026	63.47	14,900	63.47	64.52	63.47	600	0	0.0
27/02/2026	63.47	13,600	63.56	64.42	62.90	0	0	0
26/02/2026	63.47	6,800	62.04	63.47	61.65	0	0	0
25/02/2026	62.04	3,600	62.32	62.32	61.37	0	0	0
24/02/2026	61.85	3,000	61.18	62.51	61.18	400	0	0.0
23/02/2026	60.99	7,500	60.41	61.37	60.13	100	0	0.0
13/02/2026	60.13	4,400	60.13	60.13	59.65	0	0	0
12/02/2026	60.13	4,200	59.75	60.13	59.65	0	0	0
11/02/2026	59.65	4,200	59.65	60.03	59.46	0	0	0
10/02/2026	59.65	2,400	60.80	60.80	59.65	0	0	0
09/02/2026	60.03	2,900	60.51	60.99	60.03	0	0	0
06/02/2026	59.84	9,800	60.13	60.13	59.84	0	0	0
05/02/2026	59.84	3,600	60.32	61.18	59.84	0	0	0
04/02/2026	59.36	16,100	60.13	60.60	59.36	1,000	0	0.1
03/02/2026	60.13	12,900	60.22	60.80	60.13	600	0	0.0
02/02/2026	60.51	14,000	61.18	61.18	59.46	0	0	0
30/01/2026	61.18	6,100	61.56	61.56	60.13	0	800	-0.1
29/01/2026	60.70	9,700	60.13	62.61	60.13	0	0	0
28/01/2026	61.18	13,100	61.75	62.04	60.60	600	300	0.0
27/01/2026	62.04	69,000	62.90	63.75	62.04	800	0	0.1
26/01/2026	66.62	1,400	67.76	68.14	66.62	0	100	-0.0
23/01/2026	67.76	4,100	67.86	67.86	67.38	0	200	-0.0
22/01/2026	67.29	8,200	66.33	68.62	66.33	0	400	-0.0
21/01/2026	65.19	12,100	64.90	66.05	64.90	0	0	0
20/01/2026	64.61	4,700	64.80	64.90	64.33	0	0	0
19/01/2026	64.80	7,800	64.90	65.19	64.14	0	0	0
16/01/2026	64.71	8,200	64.90	65.00	64.71	0	0	0
15/01/2026	64.90	4,300	64.90	64.90	64.42	100	1,600	-0.1
14/01/2026	64.90	22,200	65.28	65.28	64.90	0	0	0
13/01/2026	65.28	10,700	66.24	66.24	65.28	100	0	0.0
12/01/2026	65.95	10,200	64.71	65.95	64.71	500	500	0
09/01/2026	65.19	19,200	64.90	65.19	64.52	100	100	-0
08/01/2026	64.90	6,500	65.09	65.76	64.52	0	200	-0.0
07/01/2026	65.00	8,800	66.62	66.71	65.00	0	200	-0.0
06/01/2026	66.33	7,700	67.57	67.67	65.85	0	100	-0.0
05/01/2026	66.81	4,000	68.81	68.91	66.05	0	0	0
31/12/2025	66.81	4,400	67.67	68.62	66.62	0	200	-0.0
30/12/2025	66.90	11,500	64.80	68.14	64.80	0	200	-0.0
29/12/2025	64.80	2,700	64.61	64.80	64.33	0	0	0
26/12/2025	64.42	4,800	65.09	65.09	63.95	0	0	0
25/12/2025	64.33	4,300	64.42	64.80	64.04	0	0	0
24/12/2025	64.90	3,400	65.09	65.09	63.95	100	100	0
23/12/2025	64.23	14,100	64.80	65.38	63.95	0	300	-0.0
22/12/2025	64.80	5,500	65.38	65.38	64.80	0	0	0
19/12/2025	64.90	3,300	65.57	65.57	64.80	0	0	0
18/12/2025	65.57	6,600	64.71	65.57	64.71	300	0	0.0
17/12/2025	64.71	3,700	64.14	64.71	64.14	0	0	0
16/12/2025	64.71	3,200	63.75	64.71	63.56	0	0	0
15/12/2025	63.56	6,200	64.90	64.90	62.99	0	0	0
12/12/2025	63.75	40,000	65.19	65.66	62.99	0	0	0
11/12/2025	65.19	11,900	66.14	66.24	65.00	0	0	0
10/12/2025	66.14	3,600	67.76	67.76	65.95	0	0	0
09/12/2025	66.52	6,600	66.81	66.81	66.24	0	100	-0.0
08/12/2025	66.71	10,300	68.72	68.72	66.71	0	0	0
05/12/2025	68.72	8,700	69.19	69.58	66.71	0	0	0
04/12/2025	69.19	2,800	69.19	69.19	68.72	300	0	0.0
03/12/2025	68.91	2,300	68.81	69.39	66.71	0	0	0
02/12/2025	68.81	4,500	68.81	69.67	68.72	0	0	0
01/12/2025	68.81	6,800	68.91	69.77	68.81	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.80	-1.32%	126,400	500	0.1	59.50 60.80 59.80
2 tháng (2026-03-02)	-3.47	-5.46%	237,300	-700	-0.0	58.31 63.47 59.80
3 tháng (2026-01-29)	-0.70	-1.15%	362,100	600	0.1	58.31 63.47 59.80
6 tháng (2025-10-31)	-8.05	-11.83%	924,200	1,800	0.1	58.31 69.67 59.80
12 tháng (2025-05-05)	19.25	47.23%	2,360,700	12,000	0.9	40.75 70.53 59.80
24 tháng (2024-05-09)	29.12	94.31%	4,021,600	7,831	0.7	29.71 70.53 59.80
36 tháng (2023-05-15)	33.10	123.03%	4,474,900	33,431	1.6	25.19 70.53 59.80
60 tháng (2021-05-25)	38.02	172.93%	5,466,751	-49,827	-4.4	19.29 70.53 59.80

CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

THỐNG KÊ GIAO DỊCH