CTCP Xuất nhập khẩu Thủy sản Bến Tre (abt)

55.90
1.10
(2.01%)
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
55.90
55.90
2 tháng
(2026-08-10) 		-0.90 -1.77% 192,800 0 -0.1
49.65
55.90
55.90
3 tháng
(2026-07-10) 		-1.40 -2.72% 376,400 -2,900 -0.2
49.65
55.90
55.90
6 tháng
(2026-04-13) 		-10 -16.67% 774,400 -8,100 -0.5
49.65
60.50
55.90
12 tháng
(2025-10-13) 		-10.89 -17.89% 1,796,600 -3,900 -0.2
49.65
70.24
55.90
24 tháng
(2024-10-18) 		14.38 40.37% 4,462,400 -55,200 -2.2
34.59
70.53
55.90
36 tháng
(2023-10-24) 		20.41 68.97% 5,036,200 12,891 0.5
27.56
70.53
55.90
60 tháng
(2021-11-03) 		23.98 92.15% 5,810,200 19,628 -3.0
22.09
70.53
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2016
24.26
 6,280 24.26 24.26 23.51 260 0 0.0
31/12/2015
24.26
 1,620 24.26 24.26 23.96 250 0 0.0
30/12/2015
24.26
 80 24.11 24.41 24.26 10 0 0.0
29/12/2015
24.11
 4,160 23.66 24.11 23.66 20 0 0.0
28/12/2015
24.01
 1,240 24.01 24.01 24.01 0 0 0
25/12/2015
24.51
 200 24.51 24.51 24.51 0 0 0
24/12/2015
24.51
 140 23.91 24.76 23.91 40 0 0.0
23/12/2015
23.96
 6,620 24.51 24.51 23.41 2,010 0 0.1
22/12/2015
24.01
 1,110 24.01 24.21 23.96 10 0 0.0
21/12/2015
24.26
 4,470 24.26 24.76 24.01 10 0 0.0
18/12/2015
25.01
 100 25.01 25.01 25.01 0 0 0
17/12/2015
25.01
 1,890 24.51 25.01 24.26 20 0 0.0
16/12/2015
24.96
 3,760 25.51 25.51 24.21 830 0 0.0
15/12/2015
24.41
 1,690 24.56 25.01 24.21 30 0 0.0
14/12/2015
24.91
 5,710 24.86 25.51 24.01 3,030 0 0.1
11/12/2015
25.76
 0 25.76 25.76 25.76 0 0 0
10/12/2015
25.76
 40 25.01 25.76 25.01 10 0 0.0
09/12/2015
24.96
 210 26.01 26.01 23.76 30 0 0.0
08/12/2015
24.96
 5,620 26.01 26.26 24.51 630 0 0.0
07/12/2015
26.01
 10 26.01 26.01 26.01 10 0 0.0
04/12/2015
25.51
 8,530 24.76 26.26 24.51 250 10 0.0
03/12/2015
26.26
 560 25.51 26.26 25.01 10 0 0.0
02/12/2015
26.26
 530 26.26 26.26 26.26 0 0 0
01/12/2015
26.26
 10 26.26 26.26 26.26 10 0 0.0
30/11/2015
26.01
 20 26.01 26.01 26.01 0 0 0
27/11/2015
26.26
 3,030 25.76 26.26 25.51 1,250 0 0.1
26/11/2015
26.51
 10 26.51 26.51 26.51 10 0 0.0
25/11/2015
26.26
 2,500 26.51 26.51 26.26 2,000 0 0.1
24/11/2015
26.51
 10 26.51 26.51 26.51 10 0 0.0
23/11/2015
26.01
 690 26.26 26.26 26.01 0 0 0
20/11/2015
26.26
 10 26.26 26.26 26.26 0 0 0
19/11/2015
26.26
 1,920 26.51 26.51 25.76 20 0 0.0
18/11/2015
26.01
 1,550 26.51 26.51 26.01 1,000 0 0.1
17/11/2015
26.51
 30 26.51 26.51 26.51 30 0 0.0
16/11/2015
26.26
 30 26.51 26.51 26.26 30 0 0.0
13/11/2015
26.26
 1,680 25.51 26.26 25.51 10 0 0.0
12/11/2015
26.26
 3,010 25.51 26.51 25.51 1,370 0 0.1
11/11/2015
26.51
 0 26.51 26.51 26.51 0 0 0
10/11/2015
26.51
 3,170 26.51 26.51 26.51 20 0 0.0
09/11/2015
27.01
 510 27.01 27.01 27.01 10 0 0.0
06/11/2015
25.51
 20 27.26 27.26 25.51 10 0 0.0
05/11/2015
25.76
 1,770 26.51 26.51 25.76 10 0 0.0
04/11/2015
26.01
 110 27.01 27.01 26.01 110 0 0.0
03/11/2015
26.51
 310 26.26 26.51 26.26 10 0 0.0
02/11/2015
27.26
 80 27.26 27.26 27.26 80 0 0.0
30/10/2015
27.26
 570 27.26 27.26 27.26 20 0 0.0
29/10/2015
27.76
 250 27.01 27.76 27.01 250 0 0.0
28/10/2015: Cổ tức tiền mặt tỉ lệ: 15%
28/10/2015
27.01
 40 28.01 28.01 26.01 30 0 0.0
27/10/2015
27.26
 17,510 25.80 27.26 25.80 1,010 4,230 -0.2
26/10/2015
25.80
 1,010 25.80 26.04 25.80 10 0 0.0
23/10/2015
26.04
 3,420 26.04 26.04 25.80 0 0 0
22/10/2015
26.04
 2,040 25.80 26.04 25.80 0 0 0
21/10/2015
26.04
 3,010 25.80 26.04 25.56 10 0 0.0
20/10/2015
26.04
 950 25.56 26.04 25.56 10 0 0.0
19/10/2015
25.80
 2,070 26.29 26.29 25.31 30 0 0.0
16/10/2015
25.80
 3,610 25.80 25.80 25.31 1,780 3,370 -0.1
15/10/2015
25.80
 1,190 25.80 25.80 25.56 10 180 0.0
14/10/2015
25.80
 5,020 25.80 25.80 25.31 20 20 0
13/10/2015
25.80
 8,130 25.31 25.80 25.31 20 5,010 -0.3
12/10/2015
25.31
 20,890 25.31 25.80 25.31 10 20,010 -1.0
09/10/2015
25.31
 4,790 25.31 25.31 25.31 0 4,790 -0.2
08/10/2015
25.56
 2,330 25.31 25.56 25.07 20 0 0.0
07/10/2015
25.56
 2,350 25.56 25.56 25.07 930 10 0.0
06/10/2015
25.56
 10,750 25.07 25.56 25.07 30 5,020 -0.3
05/10/2015
25.31
 2,010 25.07 25.31 25.07 10 0 0.0
02/10/2015
25.31
 13,120 25.07 25.31 24.58 3,420 0 0.2
01/10/2015
24.58
 1,740 24.83 25.07 24.58 30 0 0.0
30/09/2015
25.31
 20 25.31 25.31 25.31 0 0 0
29/09/2015
25.31
 1,010 24.58 25.31 23.56 10 0 0.0
28/09/2015
25.31
 1,010 25.07 25.31 25.07 10 0 0.0
25/09/2015
25.07
 1,840 25.07 25.31 24.83 230 820 0.0
24/09/2015
25.31
 270 25.31 25.31 25.31 0 0 0
23/09/2015
25.31
 400 25.31 25.31 25.31 100 0 0.0
22/09/2015
25.31
 600 25.31 25.31 25.07 0 0 0
21/09/2015
25.56
 2,070 25.56 25.56 25.31 120 1,340 -0.1
18/09/2015
26.04
 210 25.31 26.04 25.31 10 0 0.0
17/09/2015
26.29
 0 26.29 26.29 26.29 0 0 0
16/09/2015
26.29
 0 26.29 26.29 26.29 0 0 0
15/09/2015
26.29
 10 26.29 26.29 26.29 10 0 0.0
14/09/2015
25.31
 760 25.31 26.29 25.31 10 0 0.0
11/09/2015
26.29
 110 25.56 26.29 25.56 10 0 0.0
10/09/2015
26.04
 250 25.80 26.04 25.80 20 0 0.0
09/09/2015
26.29
 0 26.29 26.29 26.29 0 0 0
08/09/2015
26.29
 250 26.53 26.53 26.29 0 0 0
07/09/2015
26.77
 20 25.31 26.77 25.31 10 0 0.0
04/09/2015
26.77
 10 26.77 26.77 26.77 10 0 0.0
03/09/2015
25.80
 900 25.80 25.80 25.80 0 0 0
01/09/2015
26.29
 0 26.29 26.29 26.29 0 0 0
31/08/2015
26.29
 3,290 25.31 26.29 25.31 130 0 0.0
28/08/2015
25.80
 1,680 26.04 26.77 25.31 1,540 0 0.1
27/08/2015
25.80
 1,350 26.77 26.77 24.83 210 0 0.0
26/08/2015
26.29
 1,860 26.04 27.02 25.31 1,330 0 0.1
25/08/2015
25.80
 1,450 24.34 26.29 24.00 70 0 0.0
24/08/2015
25.80
 3,320 26.77 26.77 24.58 230 2,500 -0.1
21/08/2015
26.29
 130 25.31 26.29 25.31 20 0 0.0
20/08/2015
26.77
 430 27.02 27.02 25.31 30 0 0.0
19/08/2015
25.31
 1,450 27.50 27.50 25.31 640 0 0.0
18/08/2015
26.29
 840 27.50 27.75 26.29 20 0 0.0
17/08/2015
28.23
 0 28.23 28.23 28.23 0 0 0
14/08/2015
28.23
 1,760 26.77 28.23 26.77 1,700 0 0.1

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