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)
#201 26/07/2023
30.26
0.21
 30,800 30.05 31.02 28.95 3,700 500 0.1
#202 25/07/2023
30.05
0.41
 30,100 29.64 30.33 29.36 200 0 0.0
#203 24/07/2023
29.64
0
 27,600 29.64 30.95 29.43 5,300 0 0.2
#204 21/07/2023
29.64
2.07
 114,900 27.57 29.64 27.57 12,300 6,008 0.3
#205 20/07/2023
27.57
0.34
 46,900 27.23 27.98 27.30 1,000 100 0.0
#206 19/07/2023
27.23
-0.28
 53,200 27.50 27.85 27.23 3,300 0 0.1
#207 18/07/2023
27.50
0.62
 93,100 26.88 27.78 26.88 100 47,600 -1.9
#208 17/07/2023
26.88
1.31
 133,300 25.57 26.88 25.23 1,000 37,700 -1.4
#209 14/07/2023
25.57
0.07
 3,000 25.50 25.57 25.37 2,100 0 0.1
#210 13/07/2023
25.50
-0.07
 25,300 25.57 25.71 25.23 700 0 0.0
#211 12/07/2023
25.57
0.28
 27,600 25.30 26.12 25.30 1,500 0 0.1
#212 11/07/2023
25.30
0.41
 22,700 24.88 25.64 25.23 1,600 0 0.1
#213 10/07/2023
24.88
0
 38,800 24.88 25.37 24.88 0 23,900 -0.9
#214 07/07/2023
24.88
-0.34
 6,700 25.23 25.43 24.61 0 0 0
#215 06/07/2023
25.23
-0.07
 6,200 25.30 25.85 25.23 1,100 3,000 -0.1
#216 05/07/2023
25.30
-0.14
 4,708 25.43 25.71 25.30 1,014 100 0.0
#217 04/07/2023
25.43
-0.21
 36,802 25.64 25.71 24.81 1,000 100 0.0
#218 03/07/2023
25.64
-0.48
 23,541 26.12 26.12 25.16 1,500 19,000 -0.6
#219 30/06/2023
26.12
0.07
 30,270 26.05 26.12 24.88 20,100 200 0.7
#220 29/06/2023
26.05
-0.07
 18,042 26.12 26.12 25.64 3,800 0 0.1
#221 28/06/2023
26.12
0.21
 22,224 25.92 26.33 25.71 2,200 6,100 -0.1
#222 27/06/2023
25.92
-0.07
 13,627 25.99 26.12 25.85 1,900 19,000 -0.6
#223 26/06/2023
25.99
0
 17,435 25.99 26.19 25.50 1,600 100 0.1
#224 23/06/2023
25.99
0.41
 12,662 25.57 26.12 25.57 2,300 0 0.1
#225 22/06/2023
25.57
-0.41
 18,302 25.99 26.19 25.37 2,000 100 0.1
#226 21/06/2023
25.99
-0.14
 7,872 26.12 26.19 25.64 3,200 100 0.1
#227 20/06/2023
26.12
0.14
 52,005 25.99 26.19 25.71 29,500 100 1.1
#228 19/06/2023
25.99
0.07
 28,243 25.92 26.26 25.43 18,400 500 0.7
#229 16/06/2023
25.92
-0.14
 6,217 26.05 26.40 25.50 3,000 100 0.1
#230 15/06/2023
26.05
0.14
 31,710 25.92 26.54 25.50 5,500 700 0.2
#231 14/06/2023
25.92
0
 62,200 25.92 26.81 25.30 7,000 38,200 -1.2
#232 13/06/2023
25.92
-0.28
 78,471 26.19 26.81 25.30 0 0 0
#233 12/06/2023
26.19
1.17
 97,782 25.02 26.19 24.75 1,800 31,100 -1.1
#234 09/06/2023
25.02
0.21
 14,016 24.81 25.09 24.75 7,300 0 0.3
#235 08/06/2023
24.81
-0.07
 36,280 24.88 25.37 24.47 13,000 27,600 -0.5
#236 07/06/2023
24.88
0.41
 100,828 24.47 25.09 24.19 59,600 38,729 0.8
#237 06/06/2023
24.47
0
 77,707 24.47 25.16 24.12 37,300 38,800 -0.1
#238 05/06/2023
24.47
-0.34
 70,334 24.81 25.50 24.12 2,400 61,700 -2.1
#239 02/06/2023
24.81
0
 83,946 24.81 24.81 24.19 4,500 13,600 -0.3
#240 01/06/2023
24.81
-0.34
 57,968 25.16 25.16 24.06 13,200 40,912 -1.0
#241 31/05/2023
25.16
-0.14
 3,411 25.30 25.50 24.81 4,600 900 0.1
#242 30/05/2023
25.30
0.48
 3,417 24.81 25.50 23.78 1,100 172 0.0
#243 29/05/2023
24.81
0.41
 9,300 24.40 25.16 24.40 4,500 11,704 -0.3
#244 26/05/2023
24.40
0.14
 8,500 24.26 24.75 24.19 1,400 2,500 -0.0
#245 25/05/2023
24.26
1.93
 88,269 22.33 25.37 22.68 22,000 36,061 -0.5
#246 24/05/2023
22.33
0.07
 11,038 22.26 22.68 22.26 3,116 2,100 0.0
#247 23/05/2023
22.26
0.07
 31,035 22.19 22.40 22.19 10,529 10,900 -0.0
#248 22/05/2023
22.19
0.14
 29,989 22.06 22.40 22.13 0 12,300 -0.4
#249 19/05/2023
22.06
0.21
 53,535 21.85 22.26 21.71 46,700 36,400 0.3
#250 18/05/2023
21.85
-0.41
 14,150 22.26 22.40 21.71 200 5,100 -0.2
#251 17/05/2023
22.26
0
 5,200 22.26 22.40 21.71 1,500 0 0.0
#252 16/05/2023
22.26
-0.14
 1,145 22.40 22.40 21.85 300 0 0.0
#253 15/05/2023
22.40
0
 9,400 22.40 22.75 22.06 5,800 100 0.2
#254 12/05/2023
22.40
0.41
 39,779 21.99 22.68 21.85 28,000 0 0.9
#255 11/05/2023
21.99
-0.07
 22,548 22.06 22.68 21.78 400 100 0.0
#256 10/05/2023
22.06
0
 3,900 22.06 23.09 21.71 600 100 0.0
#257 09/05/2023
22.06
0
 4,739 22.06 22.47 21.57 100 0 0.0
#258 08/05/2023
22.06
0
 9,030 22.06 22.47 21.78 100 100 0
#259 05/05/2023
22.06
0
 10,332 22.06 22.13 22.06 0 0 0
#260 04/05/2023
22.06
-0.28
 3,661 22.33 22.75 22.06 200 100 0.0
#261 28/04/2023
22.33
-0.14
 4,333 22.47 23.30 22.06 3,400 100 0.1
#262 27/04/2023
22.47
0.14
 1,400 22.33 22.75 21.85 600 100 0.0
#263 26/04/2023
22.33
-0.34
 1,254 22.68 23.30 21.78 300 100 0.0
#264 25/04/2023
22.68
-0.07
 9,554 22.75 23.30 22.06 600 300 0.0
#265 24/04/2023
22.75
0
 14,529 22.75 23.30 22.19 6,400 800 0.2
#266 21/04/2023
22.75
0.62
 8,517 22.13 22.75 21.37 500 100 0.0
#267 20/04/2023
22.13
0.21
 9,878 21.92 22.75 21.78 3,800 800 0.1
#268 19/04/2023
21.92
-0.34
 7,708 22.26 22.61 21.85 1,900 400 0.0
#269 18/04/2023
22.26
0.55
 52,485 21.71 22.26 21.37 11,100 100 0.4
#270 17/04/2023
21.71
0.34
 2,592 21.37 22.06 21.09 400 100 0.0
#271 14/04/2023
21.37
-0.28
 7,908 21.64 21.71 21.37 1,800 0 0.1
#272 13/04/2023
21.64
-0.41
 4,357 22.06 22.06 21.02 600 100 0.0
#273 12/04/2023
22.06
-0.21
 3,254 22.26 22.26 21.44 500 600 -0.0
#274 11/04/2023
22.26
0.28
 2,376 21.99 22.68 21.16 900 400 0.0
#275 10/04/2023
21.99
-0.07
 43,570 22.06 22.06 21.16 300 24,800 -0.8
#276 07/04/2023
22.06
0.34
 22,746 21.71 22.68 21.37 1,600 20,845 -0.6
#277 06/04/2023
21.71
0
 25,197 21.71 22.06 21.44 400 18,400 -0.6
#278 05/04/2023
21.71
-0.21
 5,500 21.92 22.26 21.71 200 1,300 -0.0
#279 04/04/2023
21.92
0
 5,571 21.92 22.40 21.92 100 2,400 -0.1
#280 03/04/2023
21.92
-0.83
 6,047 22.75 23.09 21.92 500 3,000 -0.1
#281 31/03/2023
22.75
0.34
 25,580 22.40 22.75 21.64 10,800 14,500 -0.1
#282 30/03/2023
22.40
0.28
 5,000 22.13 22.75 22.06 1,000 2,900 -0.1
#283 29/03/2023
22.13
-0.14
 1,970 22.26 22.75 22.06 1,000 0 0.0
#284 28/03/2023
22.26
-0.14
 2,100 22.40 23.02 22.26 1,000 0 0.0
#285 27/03/2023
22.40
0.28
 5,926 22.13 23.09 22.06 1,000 0 0.0
#286 24/03/2023
22.13
-0.34
 4,322 22.47 23.02 22.13 600 0 0.0
#287 23/03/2023
22.47
0
 500 22.47 23.09 22.47 500 0 0.0
#288 22/03/2023
22.47
-0.07
 9,216 22.54 23.09 22.19 500 0 0.0
#289 21/03/2023
22.54
0.48
 5,358 22.06 23.23 22.13 600 0 0.0
#290 20/03/2023
22.06
-1.24
 2,501 23.30 23.30 22.06 500 0 0.0
#291 17/03/2023
23.30
0.90
 11,100 22.40 23.44 22.06 1,600 0 0.1
#292 16/03/2023
22.40
-1.03
 5,821 23.44 23.44 22.40 0 0 0
#293 15/03/2023
23.44
0.76
 9,232 22.68 23.44 22.40 5,000 0 0.2
#294 14/03/2023
22.68
0.28
 2,100 22.40 23.99 22.68 2,000 0 0.1
#295 13/03/2023
22.40
0.14
 11,000 22.26 24.68 22.40 7,300 2,100 0.2
#296 10/03/2023
22.26
0.21
 15,975 22.06 23.44 22.26 13,000 0 0.4
#297 09/03/2023
22.06
0
 13,372 22.06 23.37 21.99 7,000 200 0.2
#298 08/03/2023
22.06
-0.55
 10,827 22.61 22.68 21.99 6,900 0 0.2
#299 07/03/2023
22.61
0.90
 6,450 21.71 22.61 22.19 5,100 0 0.2
#300 06/03/2023
21.71
-0.76
 9,720 22.47 22.75 21.71 7,700 2,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |