CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

54.80
-0.60
(-1.08%)
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
(2026-09-08) 		-0.30 -0.60% 71,600 500 -0.1
49.65
54.80
54.80
2 tháng
(2026-08-10) 		-0.90 -1.77% 192,800 0 -0.1
49.65
54.80
54.80
3 tháng
(2026-07-10) 		-1.40 -2.72% 376,400 -2,900 -0.2
49.65
54.80
54.80
6 tháng
(2026-04-13) 		-10 -16.67% 774,400 -8,100 -0.5
49.65
60.50
54.80
12 tháng
(2025-10-13) 		-10.89 -17.89% 1,796,600 -3,900 -0.2
49.65
70.24
54.80
24 tháng
(2024-10-18) 		14.38 40.37% 4,462,400 -55,200 -2.2
34.59
70.53
54.80
36 tháng
(2023-10-24) 		20.41 68.97% 5,036,200 12,891 0.5
27.56
70.53
54.80
60 tháng
(2021-11-03) 		23.98 92.15% 5,810,200 19,628 -3.0
22.09
70.53
54.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
30.93
 2,300 32.28 32.28 30.78 0 0 -0.2
02/06/2022
31.39
 15,800 30.66 32.32 30.62 8,700 12,800 -0.2
01/06/2022
32.32
 4,100 30.39 32.32 30.39 0 0 0.0
31/05/2022
31.55
 5,000 32.12 32.12 30.28 0 0 0.0
30/05/2022
30.93
 3,800 32.32 32.32 30.66 0 1,000 0.0
27/05/2022
32.32
 2,700 30.85 33.08 30.78 0 0 0.0
26/05/2022
32.32
 7,000 32.05 33.01 30.20 0 500 0.0
25/05/2022
30.85
 2,500 30.62 31.85 30.62 0 0 0.0
24/05/2022
31.89
 2,900 30.62 31.97 30.55 0 0 0.0
23/05/2022
32.62
 2,200 30.39 32.85 30.24 200 0 0.0
20/05/2022
31.16
 3,500 30.05 32.70 30.05 0 100 0.0
19/05/2022
31.85
 4,100 30.01 31.93 29.78 0 0 0.0
18/05/2022
31.20
 1,500 32.16 32.16 29.31 0 0 0.0
17/05/2022
30.78
 3,500 30.78 33.01 30.78 0 0 0.0
16/05/2022
33.01
 2,600 31.55 33.62 31.28 0 200 0.0
13/05/2022
33.62
 7,900 29.39 33.70 29.39 2,800 2,800 0
12/05/2022
31.51
 1,000 29.31 32.28 29.31 0 0 0
11/05/2022
31.51
 1,300 29.51 31.51 29.47 0 400 0.0
10/05/2022
31.51
 1,700 30.05 31.70 29.31 0 0 0
09/05/2022
31.31
 4,300 30.08 31.97 29.66 3,000 3,000 0
06/05/2022
31.51
 700 29.55 31.51 29.55 0 0 0
05/05/2022
31.16
 2,600 32.20 32.20 30.05 0 0 0
04/05/2022
30.93
 2,600 32.47 32.47 30.70 600 700 0.0
29/04/2022
30.66
 900 32.28 32.28 30.62 0 0 0
28/04/2022
30.55
 1,500 29.51 32.32 29.51 0 0 0
27/04/2022
31.55
 1,200 29.66 31.70 29.66 0 100 0.0
26/04/2022
29.66
 2,100 29.51 30.78 29.51 1,000 1,000 0
25/04/2022
30.78
 1,800 32.32 32.58 30.78 0 0 0
22/04/2022
32.32
 1,300 32.32 33.85 30.35 0 0 0
21/04/2022
32.32
 3,100 32.32 32.47 30.39 2,000 2,000 0
20/04/2022
30.43
 700 33.08 33.08 30.16 0 0 0
19/04/2022
31.01
 1,400 33.28 33.28 30.97 0 0 0
18/04/2022
31.12
 4,700 31.16 33.32 30.93 0 0 0
15/04/2022
31.16
 6,500 31.70 31.85 30.78 3,100 3,000 0
14/04/2022
30.78
 2,300 30.78 31.08 30.78 0 500 0.0
13/04/2022
30.78
 9,300 30.24 31.85 30.16 0 400 0.0
12/04/2022
30.74
 1,500 30.78 30.78 30.16 0 0 0
08/04/2022
30.97
 1,800 30.05 31.01 30.05 0 0 0
07/04/2022
31.05
 1,500 31.16 31.16 30.39 0 0 0
06/04/2022
30.31
 3,600 30.78 31.55 29.58 0 0 0
05/04/2022
31.66
 1,000 30.78 31.93 30.78 0 0 0
04/04/2022
31.93
 3,500 30.43 32.66 30.43 0 0 0
01/04/2022
31.93
 6,200 30.39 32.12 30.39 2,300 0 0.1
31/03/2022
31.55
 2,700 30.78 31.93 30.39 200 0 0.0
30/03/2022
30.97
 2,700 30.35 32.93 30.35 0 0 0
29/03/2022
31.93
 3,600 30.39 32.28 30.24 200 0 0.0
28/03/2022
31.55
 6,400 30.66 31.55 29.93 1,300 0 0.1
25/03/2022
30.16
 2,700 31.89 31.89 30.05 100 0 0.0
24/03/2022
30.43
 2,600 30.24 32.51 30.24 0 0 0
23/03/2022
31.66
 2,400 30.31 32.16 29.51 0 0 0
22/03/2022
31.35
 4,300 31.62 31.62 30.28 100 0 0.0
21/03/2022
31.16
 3,000 30.78 32.24 30.78 0 0 0
18/03/2022
31.55
 2,500 31.93 31.93 30.01 100 0 0.0
17/03/2022
30.16
 1,600 31.97 31.97 30.08 100 0 0.0
16/03/2022
30.08
 3,700 31.89 31.93 30.05 0 1,000 0.0
15/03/2022
30.01
 2,900 32.20 32.32 30.01 0 0 0
14/03/2022
30.81
 7,400 30.78 33.35 30.78 0 0 0
11/03/2022
33.08
 5,800 31.24 33.47 31.24 0 900 0.0
10/03/2022
33.47
 3,300 30.01 33.85 30.01 0 0 0
09/03/2022
32.08
 5,200 29.70 32.16 29.12 0 1,100 0.0
08/03/2022
30.08
 7,900 32.32 32.32 30.08 0 0 0
07/03/2022
32.32
 2,600 33.08 33.08 30.01 100 0 0.0
04/03/2022
32.24
 7,400 30.01 32.24 29.24 6,800 4,600 0.1
03/03/2022
30.16
 15,700 28.85 30.39 28.85 5,200 2,000 0.1
02/03/2022
29.62
 7,700 29.62 29.62 28.47 0 0 0
01/03/2022
29.55
 1,600 29.24 29.55 29.24 100 0 0.0
28/02/2022
29.55
 5,500 29.62 29.62 29.55 0 0 0
25/02/2022
29.62
 2,900 28.62 29.93 28.62 0 200 0.0
24/02/2022
29.93
 6,600 28.01 30.01 28.01 200 0 0.0
23/02/2022
30.01
 13,800 30.01 30.08 27.93 0 500 0.0
22/02/2022
30.01
 0 30.01 30.01 30.01 0 0 0
21/02/2022
30.01
 1,700 30.16 30.16 30.01 0 0 0
18/02/2022
30.16
 16,000 30.01 30.16 30.01 0 3,000 -0.1
17/02/2022
30.16
 3,400 30.31 30.31 29.24 0 2,000 -0.1
16/02/2022
29.01
 100 29.01 29.01 29.01 0 0 0
15/02/2022
29.01
 200 29.01 29.01 29.01 0 200 0.0
14/02/2022
29.01
 600 28.70 29.01 28.70 0 0 0
11/02/2022
28.70
 400 30.01 30.01 28.62 0 0 0
10/02/2022
29.16
 2,600 28.62 29.16 28.62 0 0 0
09/02/2022
28.62
 0 28.62 28.62 28.62 0 0 0
08/02/2022
28.62
 0 28.62 28.62 28.62 0 0 0
07/02/2022
28.62
 100 28.62 28.62 28.62 0 0 0
28/01/2022
26.78
 2,700 26.62 26.78 26.62 0 0 0
27/01/2022
25.16
 1,400 27.93 27.93 25.16 0 0 0
26/01/2022
26.93
 0 26.93 26.93 26.93 0 0 0
25/01/2022
26.93
 5,200 25.47 26.93 25.47 0 0 0
24/01/2022
25.47
 100 25.47 25.47 25.47 0 0 0
21/01/2022
27.31
 0 27.31 27.31 27.31 0 0 0
20/01/2022
27.31
 1,000 27.31 27.31 27.31 900 0 0.0
19/01/2022: Cổ tức tiền mặt tỉ lệ: 10%
19/01/2022
27.31
 1,100 27.24 27.31 27.24 0 0 0
18/01/2022
26.54
 400 26.54 26.54 25.12 0 0 0
17/01/2022
26.92
 700 26.92 26.92 26.92 0 0 0
14/01/2022
27.14
 900 26.92 27.14 26.92 0 800 0.0
13/01/2022
26.77
 1,100 26.92 26.92 26.77 0 0 0
12/01/2022
26.54
 2,100 27.29 27.29 26.54 0 0 0
11/01/2022
27.29
 2,600 26.92 27.29 26.92 0 0 0
10/01/2022
27.29
 100 27.29 27.29 27.29 0 0 0
07/01/2022
27.29
 100 27.29 27.29 27.29 0 0 0
06/01/2022
27.74
 100 27.74 27.74 27.74 0 0 0
05/01/2022
27.74
 500 26.92 27.74 26.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc