CTCP Bảo hiểm Ngân hàng Nông nghiệp Việt Nam (abi)

25.40
0.20
(0.79%)
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
(2024-10-15) 		-0.40 -1.55% 638,900 316,522 8.1
24.90
26
25.40
2 tháng
(2024-09-16) 		1.50 6.28% 1,909,500 338,822 8.5
23.60
26
25.40
3 tháng
(2024-08-16) 		-0.10 -0.39% 2,738,200 376,522 9.4
23.60
26
25.40
6 tháng
(2024-05-20) 		2.09 8.98% 9,464,600 461,810 11.6
23.31
27.64
25.40
12 tháng
(2023-11-20) 		0.84 3.42% 14,826,700 956,138 24.3
21.86
27.64
25.40
24 tháng
(2022-11-25) 		3.36 15.25% 19,853,928 717,941 14.9
20.45
29.81
25.40
36 tháng
(2021-11-30) 		-9.06 -26.30% 25,989,283 688,729 11.6
17.15
34.46
25.40
60 tháng
(2019-12-11) 		11.68 85.17% 47,844,628 925,642 18.1
10.69
36.23
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
13.31
 7,000 13.94 13.94 13.04 5,800 0 0.2
03/09/2019
13.94
 3,100 14.03 14.03 13.27 300 100 0.0
30/08/2019
14.03
 5,200 13.45 14.53 13.27 3,900 0 0.1
29/08/2019
13.45
 3,400 13.09 13.94 13.13 1,300 0 0.0
28/08/2019
13.09
 3,500 13.22 14.12 13.09 2,400 100 0.1
27/08/2019
13.22
 2,900 13.04 14.26 13.22 2,600 0 0.1
26/08/2019
13.04
 2,500 13.22 14.35 13.04 1,100 100 0.0
23/08/2019
13.22
 700 13.40 14.57 13.22 500 0 0.0
22/08/2019
13.40
 3,100 13.09 14.30 13.04 2,500 100 0.1
21/08/2019
13.09
 2,800 13.00 13.45 13.09 2,000 0 0.1
20/08/2019
13.00
 6,700 13.49 13.49 13.00 5,600 0 0.2
19/08/2019
13.49
 300 13.49 13.63 13.49 100 0 0.0
16/08/2019
13.49
 20,600 13.72 13.72 13.09 14,600 0 0.4
15/08/2019
13.72
 5,800 13.40 14.30 13.18 4,300 100 0.1
14/08/2019
13.40
 13,800 13.85 13.85 13.09 6,000 0 0.2
13/08/2019
13.85
 11,000 13.09 14.30 13.09 7,800 200 0.2
12/08/2019
13.09
 17,100 13.31 14.57 12.95 10,200 400 0.3
09/08/2019
13.31
 9,100 13.13 13.90 13.31 5,600 100 0.2
08/08/2019
13.13
 800 13.40 13.90 13.13 200 200 0
07/08/2019
13.40
 1,600 13.04 13.40 13.09 100 200 -0.0
06/08/2019
13.04
 7,800 13.45 13.85 12.77 2,500 100 0.1
05/08/2019
13.45
 2,600 12.68 13.72 13.00 700 0 0.0
02/08/2019
12.68
 27,200 13.22 13.94 12.68 22,400 13,700 0.3
01/08/2019
13.22
 13,800 13.27 13.49 13.04 100 2,200 -0.1
31/07/2019
13.27
 15,900 13.49 14.62 12.50 6,500 3,800 0.1
30/07/2019
13.49
 2,100 13.45 13.49 13.49 2,000 0 0.1
29/07/2019
13.45
 14,910 13.49 13.90 13.22 900 1,600 -0.0
26/07/2019
13.49
 13,600 13.04 14.57 13.04 500 1,600 -0.0
25/07/2019
13.04
 4,800 13.13 13.40 13.04 600 100 0.0
24/07/2019
13.13
 8,910 12.95 13.45 13.04 100 3,100 -0.1
23/07/2019
12.95
 7,340 13.04 13.45 12.95 200 1,800 -0.0
22/07/2019
13.04
 4,700 12.95 14.57 13.04 800 0 0.0
19/07/2019
12.95
 6,640 12.95 13.04 12.82 200 1,700 -0.0
18/07/2019
12.95
 13,400 13.04 13.04 12.37 5,400 700 0.1
17/07/2019
13.04
 23,500 12.37 13.22 12.14 17,500 9,400 0.2
16/07/2019
12.37
 72,800 12.55 12.82 12.14 44,300 1,500 1.2
15/07/2019
12.55
 5,400 12.37 12.59 11.69 2,800 0 0.1
12/07/2019
12.37
 2,600 12.86 12.86 12.37 2,000 500 0.0
11/07/2019
12.86
 110 12.14 12.86 12.86 100 0 0.0
10/07/2019
12.14
 19,500 11.60 12.41 11.78 17,400 4,100 0.4
09/07/2019
11.60
 1,500 11.51 12.14 11.60 100 0 0.0
08/07/2019
11.51
 6,220 11.24 12.14 11.51 1,100 4,500 -0.1
05/07/2019
11.24
 9,000 11.92 12.50 11.24 5,000 0 0.1
04/07/2019
11.92
 126,900 11.38 11.92 11.24 115,700 0 2.9
03/07/2019
11.38
 17,650 11.24 12.14 11.20 17,200 0 0.4
02/07/2019
11.24
 8,100 11.51 12.23 11.24 8,100 0 0.2
01/07/2019
11.51
 12,800 12.14 12.55 11.24 7,100 0 0.2
28/06/2019
12.14
 16,400 12.73 14.39 11.51 12,600 0 0.3
27/06/2019
12.73
 604 11.33 12.77 12.73 500 0 0.0
26/06/2019
11.33
 3,500 11.60 12.77 11.33 3,000 0 0.1
25/06/2019
11.60
 2,100 11.24 11.60 11.38 2,000 0 0.1
24/06/2019
11.24
 25,100 11.60 11.60 11.24 10,000 6,400 0.1
21/06/2019
11.60
 300 11.29 11.60 11.38 200 0 0.0
20/06/2019
11.29
 1,873 12.10 12.10 11.29 100 0 0.0
19/06/2019
12.10
 1,100 11.38 12.10 11.42 1,100 0 0.0
18/06/2019
11.38
 1,200 11.87 11.87 10.75 200 0 0.0
17/06/2019
11.87
 0 11.87 11.87 11.87 0 0 0
14/06/2019
11.87
 100 11.38 11.87 11.87 100 0 0.0
13/06/2019
11.38
 2,600 10.48 11.38 10.57 900 0 0.0
12/06/2019
10.48
 4,700 11.02 11.51 10.48 4,500 0 0.1
11/06/2019
11.02
 5,100 10.48 11.02 10.48 5,000 0 0.1
10/06/2019
10.48
 1,900 10.48 10.48 10.43 1,000 900 0.0
07/06/2019
10.48
 2,100 10.79 11.24 10.48 1,200 0 0.0
06/06/2019
10.79
 0 10.79 10.79 10.79 0 0 0
05/06/2019
10.79
 100 10.52 10.79 10.79 100 0 0.0
04/06/2019
10.52
 500 10.52 10.52 10.43 500 0 0.0
03/06/2019
10.52
 1,100 11.24 11.24 10.52 1,000 0 0.0
31/05/2019
11.24
 200 10.61 11.24 10.75 200 0 0.0
30/05/2019
10.61
 100 10.34 10.61 10.61 100 0 0.0
29/05/2019
10.34
 1,710 10.84 10.84 10.34 0 0 0
28/05/2019
10.84
 100 10.34 10.84 10.84 100 0 0.0
27/05/2019
10.34
 5,200 10.48 10.79 10.34 2,500 0 0.1
24/05/2019
10.48
 200 10.48 10.48 10.48 0 0 0
23/05/2019
10.48
 0 10.48 10.48 10.48 0 0 0
22/05/2019
10.48
 0 10.48 10.48 10.48 0 0 0
21/05/2019
10.48
 600 10.48 10.48 10.48 0 0 0
20/05/2019
10.48
 0 10.48 10.48 10.48 0 0 0
17/05/2019
10.48
 0 10.48 10.48 10.48 0 0 0
16/05/2019
10.48
 100 11.65 11.65 10.48 0 0 0
15/05/2019
11.65
 19,700 10.43 11.65 10.43 3,700 5,000 -0.0
14/05/2019
10.43
 31,610 10.97 10.97 10.43 20,000 10 0.5
13/05/2019
10.97
 100 10.43 10.97 10.97 100 0 0.0
10/05/2019
10.43
 19,000 10.34 10.61 10.30 9,000 0 0.2
09/05/2019
10.34
 0 10.30 10.34 10.34 0 0 0
08/05/2019
10.30
 18,400 10.43 10.43 9.89 12,500 200 0.3
07/05/2019
10.43
 1,010 10.48 10.48 10.43 1,000 0 0.0
06/05/2019
10.48
 22,900 11.20 11.20 10.30 9,500 0 0.2
03/05/2019
11.20
 100 10.30 11.20 11.20 100 0 0.0
02/05/2019
10.30
 20,000 11.78 11.78 10.30 0 0 0
26/04/2019
11.78
 6,600 10.30 11.78 10.79 6,600 0 0.2
25/04/2019
10.30
 14,300 11.33 11.33 10.16 800 0 0.0
24/04/2019
11.33
 22,610 10.34 11.42 10.21 13,200 0 0.3
23/04/2019
10.34
 10 10.34 10.34 10.34 0 0 0
22/04/2019
10.34
 100 10.30 10.34 10.34 100 0 0.0
19/04/2019
10.30
 0 10.30 10.30 10.30 0 0 0
18/04/2019
10.30
 1,633 10.57 10.57 10.30 0 0 0
17/04/2019
10.57
 200 10.25 10.57 10.34 200 0 0.0
16/04/2019
10.25
 1,406 10.79 10.79 10.25 100 0 0.0
12/04/2019
10.79
 22,300 10.66 10.79 10.30 21,200 100 0.5
11/04/2019
10.66
 100 10.34 10.66 10.66 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |