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

23.60
0.30
(1.29%)
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
(2024-04-19) 		0.90 3.96% 507,200 -11,182 -0.2
22.70
24.40
23.60
2 tháng
(2024-03-19) 		-1.60 -6.35% 1,587,600 102,579 2.6
22.70
25.40
23.60
3 tháng
(2024-02-19) 		-2.20 -8.53% 2,846,300 101,126 2.6
22.70
25.90
23.60
6 tháng
(2023-11-20) 		-1.90 -7.45% 5,362,100 494,328 12.7
22.70
26.40
23.60
12 tháng
(2023-05-24) 		1.27 5.67% 9,201,327 19,418 -4.7
22.33
30.95
23.60
24 tháng
(2022-05-30) 		-5.69 -19.44% 11,496,834 375,431 8.5
17.81
30.95
23.60
36 tháng
(2021-06-03) 		0.02 0.08% 29,645,790 -139,171 -16.6
17.81
37.62
23.60
60 tháng
(2019-06-14) 		11.27 91.43% 39,998,775 1,164,432 25.8
11.10
37.62
23.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
25.70
0
 5,700 25.70 25.70 25.60 1,500 0 0.0
#102 14/12/2023
25.70
-0.20
 2,200 25.90 25.90 25.60 600 0 0.0
#103 13/12/2023
25.90
-0.10
 21,500 26 26.10 25.50 1,600 72 0.0
#104 12/12/2023
26
0.20
 19,100 25.80 26 25.50 8,400 6,600 0.0
#105 11/12/2023
25.80
-0.20
 6,100 26 26 25.80 0 0 0
#106 08/12/2023
26
0.20
 4,200 25.80 26.20 25.80 1,600 100 0.0
#107 07/12/2023
25.80
-0.10
 5,800 25.90 25.90 25.70 0 0 0
#108 06/12/2023
25.90
-0.10
 11,100 26 26.50 25.60 1,100 100 0.0
#109 05/12/2023
26
-0.20
 19,100 26.20 26.90 25.60 2,004 0 0.1
#110 04/12/2023
26.20
-0.20
 60,900 26.40 27 22.30 3,800 100 0.1
#111 01/12/2023
26.40
0.10
 7,100 26.30 26.50 26 1,900 0 0.1
#112 30/11/2023
26.30
0.10
 22,400 26.20 26.60 26 500 100 0.0
#113 29/11/2023
26.20
0.10
 27,900 26.10 26.50 26 21,700 0 0.6
#114 28/11/2023
26.10
-0.10
 21,600 26.20 26.80 25.70 1,700 100 0.0
#115 27/11/2023
26.20
-0.20
 6,900 26.40 26.40 25.80 200 0 0.0
#116 24/11/2023
26.40
0
 16,100 26.40 26.70 25.70 9,000 100 0.2
#117 23/11/2023
26.40
0.40
 36,500 26 26.50 25.70 1,940 100 0.0
#118 22/11/2023
26
0.30
 22,700 25.70 26.50 25.70 3,100 0 0.1
#119 21/11/2023
25.70
0.20
 14,000 25.50 25.80 25.40 600 0 0.0
#120 20/11/2023
25.50
-0.40
 14,500 25.90 25.90 25.30 0 0 0
#121 17/11/2023
25.90
0.20
 6,900 25.70 25.90 25.60 0 100 -0.0
#122 16/11/2023
25.70
-0.20
 2,800 25.90 26 25.60 0 0 0
#123 15/11/2023
25.90
0
 18,400 25.90 26.10 25.70 0 0 0
#124 14/11/2023
25.90
0
 6,500 25.90 26.10 25.90 0 0 0
#125 13/11/2023
25.90
-0.10
 7,200 26 26.40 25.80 0 0 0
#126 10/11/2023
26
0
 11,000 26 26.30 25.50 0 0 0
#127 09/11/2023
26
-0.10
 16,900 26.10 26.20 26 0 0 0
#128 08/11/2023
26.10
-0.10
 14,700 26.20 26.30 24.80 0 0 0
#129 07/11/2023
26.20
-0.10
 62,800 26.30 26.50 25.70 100 300 -0.0
#130 06/11/2023
26.30
-1.20
 15,800 27.50 27.50 25.90 306 1,896 -0.0
#131 03/11/2023
27.50
0.76
 42,400 26.74 28.60 25.30 3,100 0 0.1
#132 02/11/2023
26.74
-0.07
 41,700 26.81 26.88 26.54 0 3,300 -0.1
#133 01/11/2023
26.81
-0.14
 78,800 26.95 26.95 26.12 0 3,600 -0.1
#134 31/10/2023
26.95
0
 31,400 26.95 27.09 26.61 1,200 9,000 -0.3
#135 30/10/2023
26.95
0.55
 140,500 26.40 27.36 26.54 100 53,800 -2.1
#136 27/10/2023
26.40
0.34
 41,800 26.05 26.61 26.12 500 7,000 -0.2
#137 26/10/2023
26.05
-0.34
 86,400 26.40 26.54 25.50 700 4,600 -0.1
#138 25/10/2023
26.40
0.14
 70,200 26.26 26.74 26.05 4,100 7,000 -0.1
#139 24/10/2023
26.26
0.14
 66,800 26.12 26.74 25.78 6,500 0 0.2
#140 23/10/2023
26.12
-0.41
 24,200 26.54 26.74 25.99 200 8,800 -0.3
#141 20/10/2023
26.54
0.90
 81,600 25.64 26.81 25.57 200 17,100 -0.6
#142 19/10/2023
25.64
-0.83
 33,600 26.47 26.47 24.81 500 0 0.0
#143 18/10/2023
26.47
0
 123,900 26.47 26.88 26.19 100 93,500 -3.6
#144 17/10/2023
26.47
0.07
 9,100 26.40 26.88 26.19 700 4,000 -0.1
#145 16/10/2023
26.40
-0.07
 24,800 26.47 26.54 26.40 200 5,000 -0.2
#146 13/10/2023
26.47
0.14
 10,400 26.33 26.47 26.12 200 0 0.0
#147 12/10/2023
26.33
0.14
 1,400 26.19 27.36 26.19 1,000 0 0.0
#148 11/10/2023
26.19
-0.34
 7,700 26.54 27.50 25.50 1,600 2,200 -0.0
#149 10/10/2023
26.54
0.21
 122,700 26.33 26.68 25.71 1,200 115,500 -4.3
#150 09/10/2023
26.33
-0.21
 12,000 26.54 26.68 26.33 100 2,200 -0.1
#151 06/10/2023
26.54
-0.62
 7,200 27.16 27.16 26.40 100 3,300 -0.1
#152 05/10/2023
27.16
-0.07
 17,500 27.23 27.57 26.54 600 8,400 -0.3
#153 04/10/2023
27.23
-0.21
 3,900 27.43 27.57 26.54 500 2,630 -0.1
#154 03/10/2023
27.43
-0.21
 4,000 27.64 27.92 26.88 900 1,106 -0.0
#155 02/10/2023
27.64
-0.62
 3,500 28.26 28.26 27.57 0 1,000 -0.0
#156 29/09/2023
28.26
0
 5,900 28.26 28.40 27.23 800 2,200 -0.1
#157 28/09/2023
28.26
0
 600 28.26 28.26 27.92 300 0 0.0
#158 27/09/2023
28.26
0.34
 5,000 27.92 28.26 26.68 3,500 300 0.1
#159 26/09/2023
27.92
0
 13,700 27.92 28.26 27.57 10,600 0 0.4
#160 25/09/2023
27.92
-1.03
 27,300 28.95 29.50 27.92 1,200 100 0.0
#161 22/09/2023
28.95
-0.07
 16,000 29.02 29.02 27.57 800 0 0.0
#162 21/09/2023
29.02
-0.55
 9,500 29.57 30.26 28.61 100 0 0.0
#163 20/09/2023
29.57
0.28
 100 29.29 29.57 29.57 172 0 0.0
#164 19/09/2023
29.29
0.07
 19,400 29.23 29.64 28.12 15,300 0 0.7
#165 18/09/2023
29.23
-0.07
 9,900 29.29 29.64 29.23 8,500 0 0.4
#166 15/09/2023
29.29
0
 8,200 29.29 29.43 28.88 7,700 0 0.3
#167 14/09/2023
29.29
-0.07
 4,100 29.36 29.36 28.81 100 0 0.0
#168 13/09/2023
29.36
-0.28
 11,600 29.64 29.98 29.02 5,200 0 0.2
#169 12/09/2023
29.64
0.07
 14,200 29.57 29.98 29.29 10,100 0 0.4
#170 11/09/2023
29.57
0.28
 43,500 29.29 29.85 29.29 16,500 21,600 -0.2
#171 08/09/2023
29.29
0.07
 37,900 29.23 29.64 28.95 31,500 8,800 1.0
#172 07/09/2023
29.23
0.41
 126,200 28.81 29.23 28.67 1,200 104,400 -4.3
#173 06/09/2023
28.81
-0.07
 16,000 28.88 28.88 28.26 500 0 0.0
#174 05/09/2023
28.88
0.41
 29,200 28.47 28.88 28.19 1,400 8,700 -0.3
#175 31/08/2023
28.47
0.28
 7,800 28.19 28.88 28.19 500 0 0.0
#176 30/08/2023
28.19
-0.28
 1,300 28.47 28.47 27.57 300 0 0.0
#177 29/08/2023
28.47
-0.14
 2,300 28.61 28.61 27.78 300 0 0.0
#178 28/08/2023
28.61
-0.28
 900 28.88 28.88 28.19 100 0 0.0
#179 25/08/2023
28.88
0.41
 6,300 28.47 28.88 27.98 3,200 0 0.1
#180 24/08/2023
28.47
-0.48
 200 28.95 28.95 27.92 100 0 0.0
#181 23/08/2023
28.95
1.38
 12,800 27.57 29.43 27.57 2,000 0 0.1
#182 22/08/2023
27.57
-0.69
 4,400 28.26 29.29 27.23 2,900 0 0.1
#183 21/08/2023
28.26
0.76
 6,700 27.50 28.54 26.81 2,400 0 0.1
#184 18/08/2023
27.50
-1.10
 2,000 28.61 28.61 27.43 300 0 0.0
#185 17/08/2023
28.61
0.62
 3,100 27.98 29.57 28.12 0 0 0
#186 16/08/2023
27.98
-0.62
 5,500 28.61 28.88 27.78 200 0 0.0
#187 15/08/2023
28.61
-0.48
 4,600 29.09 29.09 28.40 0 0 0
#188 14/08/2023
29.09
0.34
 2,100 28.74 29.16 28.26 1,100 0 0.0
#189 11/08/2023
28.74
-0.21
 6,100 28.95 29.64 28.61 3,100 0 0.1
#190 10/08/2023
28.95
0.34
 108,200 28.61 29.50 28.67 500 0 0.0
#191 09/08/2023
28.61
-0.21
 900 28.81 28.81 28.47 0 0 0
#192 08/08/2023
28.81
0.07
 8,800 28.74 28.88 28.61 0 0 0
#193 07/08/2023
28.74
-0.14
 3,600 28.88 28.88 28.40 100 0 0.0
#194 04/08/2023
28.88
-0.07
 11,400 28.95 28.95 28.33 700 0 0.0
#195 03/08/2023
28.95
-0.34
 4,600 29.29 29.57 28.88 200 0 0.0
#196 02/08/2023
29.29
0.34
 34,100 28.95 30.19 28.88 0 0 0
#197 01/08/2023
28.95
-2.00
 43,700 30.95 30.95 28.95 0 0 0
#198 31/07/2023
30.95
0.76
 76,000 30.19 30.95 28.26 46,100 0 2.0
#199 28/07/2023
30.19
0.55
 41,000 29.64 30.19 28.61 14,600 0 0.6
#200 27/07/2023
29.64
-0.62
 4,700 30.26 30.26 29.57 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |