Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	55.30	300	56	56	55.30	0	0	0
11/06/2026	55.40	2,000	55.20	55.40	55.10	600	0	0
10/06/2026	55.50	19,000	54.80	55.80	54.80	0	0	0
09/06/2026	54.80	20,400	54	54.80	54	0	600	0
08/06/2026	53.80	21,700	55.30	55.30	53.70	0	0	0
05/06/2026	55.50	700	55.50	55.60	55.50	0	0	0
04/06/2026	55.70	1,600	55.50	55.70	55.50	0	100	0
03/06/2026	55.60	2,000	55.80	55.80	55.60	0	0	0
02/06/2026	55.80	1,700	55.80	55.80	55.80	0	0	0
01/06/2026	55.80	12,400	56	56.40	55.80	0	0	0
29/05/2026	56	200	56	56	56	0	0	0
28/05/2026	56.40	4,000	56.70	57	56.40	0	0	0
27/05/2026	56.40	2,300	56.10	56.40	56.10	0	0	0
26/05/2026	56.10	7,000	55.90	56.50	55.90	100	0	0
25/05/2026	55.20	1,700	55.20	55.20	55.20	200	930	0
22/05/2026	55.10	800	54.90	55.40	54.90	0	0	0
21/05/2026	54.90	10,200	54.90	54.90	53.50	300	0	0
20/05/2026	54.90	3,600	55.50	55.50	54.80	0	400	0
19/05/2026	55.60	1,600	55.50	55.60	55.30	0	100	0
18/05/2026	55.50	1,100	55.50	55.70	55.30	0	200	0
15/05/2026	55.70	1,400	56	56	55.70	0	0	0
14/05/2026	55.80	6,800	56	56	55.80	100	100	0
13/05/2026	56	2,400	55.20	56.50	55.20	0	0	0
12/05/2026	55.30	3,900	56.40	56.40	55.30	100	0	0
11/05/2026	56.40	15,000	56.80	58	55.80	600	100	0
08/05/2026	57.30	4,100	58.40	58.40	57.20	0	0	0
07/05/2026	58.40	1,300	58.50	58.60	58.40	0	0	0
06/05/2026	58.90	2,700	58.70	58.90	58.40	0	0	0
05/05/2026	58.70	900	58.80	58.80	58.70	0	0	0
04/05/2026	59	700	59.80	59.80	59	100	0	0
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
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

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 (2026-05-13)	-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

CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

THỐNG KÊ GIAO DỊCH