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

24
0.30
(1.27%)
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
(2024-08-21) 		-2 -7.69% 852,500 88,700 2.1
23.60
26
24
2 tháng
(2024-07-22) 		-2.10 -8.05% 2,028,500 107,000 2.6
23.60
26.10
24
3 tháng
(2024-06-24) 		-3.64 -13.17% 4,611,200 190,759 4.8
23.60
27.64
24
6 tháng
(2024-03-25) 		-0.37 -1.50% 9,046,800 215,678 5.4
21.86
27.64
24
12 tháng
(2023-09-26) 		-2.89 -10.73% 14,382,800 338,190 4.6
21.86
27.64
24
24 tháng
(2022-10-03) 		-0.84 -3.38% 18,490,614 471,549 9.3
17.15
29.81
24
36 tháng
(2021-10-06) 		-7.54 -23.91% 27,720,085 246,817 -2.4
17.15
36.23
24
60 tháng
(2019-10-17) 		10.82 82.13% 46,714,088 671,520 11.9
10.69
36.23
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2015
4.82
 300 4.89 4.89 4.18 200 0 0.0
30/11/2015
4.89
 100 4.60 4.89 4.89 100 0 0.0
27/11/2015
4.60
 2,420 4.82 4.96 4.60 100 0 0.0
26/11/2015
4.82
 700 4.96 5.03 4.82 100 0 0.0
25/11/2015
4.96
 300 4.60 4.96 4.67 300 0 0.0
24/11/2015
4.60
 6,300 4.60 4.67 4.60 0 2,400 -0.0
23/11/2015
4.60
 100 5.31 5.31 4.60 0 0 0
20/11/2015
5.31
 0 5.31 5.31 5.31 0 0 0
19/11/2015
5.31
 0 5.31 5.31 5.31 0 0 0
18/11/2015
5.31
 100 4.92 5.31 5.31 100 0 0.0
17/11/2015
4.92
 100 4.60 4.92 4.92 100 0 0.0
16/11/2015
4.60
 4,600 4.64 4.64 4.60 0 1,000 -0.0
13/11/2015
4.64
 2,500 4.60 4.64 4.64 2,000 0 0.0
12/11/2015
4.60
 2,700 4.60 5.24 4.60 100 0 0.0
11/11/2015
4.60
 4,300 4.78 4.89 4.60 100 0 0.0
10/11/2015
4.78
 4,910 4.92 4.92 4.60 0 3,900 -0.1
09/11/2015
4.92
 0 4.92 4.92 4.92 9,000 0 0.1
06/11/2015
4.92
 110 4.78 4.92 4.92 100 10 0.0
05/11/2015
4.78
 1,100 4.89 4.96 4.11 100 600 -0.0
04/11/2015
4.89
 2,900 4.96 4.96 4.75 0 0 0
03/11/2015
4.96
 100 4.92 4.96 4.96 100 0 0.0
02/11/2015
4.92
 300 4.96 4.96 4.89 0 0 0
30/10/2015
4.96
 0 4.96 4.96 4.96 0 0 0
29/10/2015
4.96
 1,100 4.99 5.10 4.96 100 0 0.0
28/10/2015
4.99
 600 4.78 5.03 4.96 100 0 0.0
27/10/2015
4.78
 1,400 4.96 5.10 4.78 100 0 0.0
26/10/2015
4.96
 3,200 4.96 5.21 4.64 100 0 0.0
23/10/2015
4.96
 1,600 5.10 5.24 4.96 100 0 0.0
22/10/2015
5.10
 600 4.96 5.10 5.10 100 0 0.0
21/10/2015
4.96
 2,110 4.89 5.10 4.96 100 0 0.0
20/10/2015
4.89
 2,400 4.82 4.96 4.89 100 0 0.0
19/10/2015
4.82
 800 4.89 4.89 4.82 0 800 -0.0
16/10/2015
4.89
 1,300 4.89 5.10 4.89 100 0 0.0
15/10/2015
4.89
 7,300 4.67 4.92 4.85 100 0 0.0
14/10/2015
4.67
 29,800 4.53 4.78 4.57 300 0 0.0
13/10/2015
4.53
 5,300 4.50 4.53 4.36 0 0 0
12/10/2015
4.50
 20,900 4.46 4.53 4.43 15,000 0 0.2
09/10/2015
4.46
 200 4.43 4.46 4.46 0 0 0
08/10/2015
4.43
 700 4.43 4.53 4.43 200 0 0.0
07/10/2015
4.43
 300 4.60 4.60 4.43 100 0 0.0
06/10/2015
4.60
 10,200 4.46 4.60 4.43 0 0 0
05/10/2015
4.46
 30,530 4.18 4.46 4.18 200 0 0.0
02/10/2015
4.18
 72,600 4.64 4.78 4.07 2,900 0 0.0
01/10/2015
4.64
 6,200 4.57 4.82 4.43 100 0 0.0
30/09/2015
4.57
 4,000 4.50 4.92 4.57 1,000 0 0.0
29/09/2015
4.50
 1,400 4.60 5.14 4.50 400 0 0.0
28/09/2015
4.60
 6,400 4.60 4.96 4.60 1,100 0 0.0
25/09/2015
4.60
 1,500 4.60 4.64 4.60 100 0 0.0
24/09/2015
4.60
 19,400 4.53 4.78 4.43 13,000 0 0.2
23/09/2015
4.53
 3,300 4.53 4.78 4.53 100 0 0.0
22/09/2015
4.53
 4,000 4.57 4.57 4.50 100 0 0.0
21/09/2015
4.57
 8,300 4.43 4.57 4.43 1,100 100 0.0
18/09/2015
4.43
 4,400 4.46 4.57 4.25 100 0 0.0
17/09/2015
4.46
 8,100 4.43 5.06 4.46 7,500 0 0.1
16/09/2015
4.43
 1,100 4.46 4.50 4.43 100 0 0.0
15/09/2015
4.46
 100 4.39 4.46 4.46 100 0 0.0
14/09/2015
4.39
 3,100 4.43 4.57 4.39 100 0 0.0
11/09/2015
4.43
 9,100 4.29 4.92 4.29 9,000 0 0.1
10/09/2015
4.29
 0 4.29 4.29 4.29 0 0 0
09/09/2015
4.29
 0 4.29 4.29 4.29 0 0 0
08/09/2015
4.29
 110 4.25 4.29 4.29 100 0 0.0
07/09/2015
4.25
 111 4.36 4.36 4.25 100 0 0.0
04/09/2015
4.36
 4,100 4.60 4.60 3.97 100 0 0.0
03/09/2015
4.60
 100 4.29 4.60 4.60 100 0 0.0
01/09/2015
4.29
 13,900 4.07 4.60 4.25 8,800 0 0.1
31/08/2015
4.07
 18,300 4.11 4.25 4.07 17,500 0 0.2
28/08/2015
4.11
 13,000 4.00 4.11 4.04 13,000 0 0.1
27/08/2015
4.00
 5,300 3.97 4.07 3.97 5,300 0 0.1
26/08/2015
3.97
 11,000 3.86 3.97 3.97 11,000 0 0.1
25/08/2015
3.86
 0 3.93 3.86 3.86 0 0 0
24/08/2015
3.93
 5,000 3.90 3.93 3.79 2,800 0 0.0
21/08/2015
3.90
 8,600 4.21 4.21 3.82 5,000 0 0.1
20/08/2015
4.21
 3,000 4.07 4.21 4.21 3,000 3,000 0
19/08/2015
4.07
 0 4.07 4.07 4.07 0 0 0
18/08/2015
4.07
 900 4.18 4.18 4.07 900 0 0.0
17/08/2015
4.18
 0 4.18 4.18 4.18 0 0 0
14/08/2015
4.18
 0 4.18 4.18 4.18 0 0 0
13/08/2015
4.18
 11,000 4.32 4.32 4.18 11,000 0 0.1
12/08/2015
4.32
 10,700 4.29 4.32 4.25 10,700 6,700 0.0
11/08/2015
4.29
 3,000 4.25 4.29 4.29 3,000 0 0.0
10/08/2015
4.25
 24,300 4.07 4.25 4.11 8,800 0 0.1
07/08/2015
4.07
 900 4.25 4.25 4.07 0 0 0
06/08/2015
4.25
 0 4.25 4.25 4.25 2,500 0 0.0
05/08/2015
4.25
 0 4.25 4.25 4.25 0 0 0
04/08/2015
4.25
 0 4.25 4.25 4.25 0 0 0
03/08/2015
4.25
 5,000 4.25 4.25 4.25 0 0 0
31/07/2015
4.25
 1,100 3.97 4.25 4.25 0 0 0
30/07/2015
3.97
 2,100 4.07 4.07 3.90 0 0 0
29/07/2015
4.07
 5,600 4.14 4.14 4.07 0 0 0
28/07/2015
4.14
 0 4.11 4.14 4.14 0 0 0
27/07/2015
4.11
 8,700 4.14 4.18 4.11 0 0 0
24/07/2015
4.14
 10,100 4.14 4.21 4.14 0 0 0
23/07/2015
4.14
 200 4.11 4.14 4.14 0 0 0
22/07/2015
4.11
 400 4.18 4.18 4.11 0 0 0
21/07/2015
4.18
 5,900 4.18 4.25 4.18 400 0 0.0
20/07/2015
4.18
 8,400 4.78 4.78 4.18 300 0 0.0
17/07/2015
4.78
 6,300 4.92 4.92 4.25 1,900 0 0.0
16/07/2015
4.92
 18,800 5.28 5.28 4.53 0 0 0
15/07/2015
5.28
 1,100 5.28 5.67 5.28 1,000 0 0.0
14/07/2015
5.28
 52,855 4.89 5.31 5.17 14,500 55 0.2

Chính sách bảo mật | Điều khoản sử dụng |