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)
#3601 08/12/2009
1.81
0
 0 1.81 1.81 1.81 0 0 0
#3602 07/12/2009
1.81
0.07
 1,000 1.74 1.81 1.81 0 0 0
#3603 04/12/2009
1.74
0.15
 2,110 1.60 1.74 1.74 0 0 0
#3604 03/12/2009
1.60
0.15
 200 1.45 1.60 1.60 0 0 0
#3605 02/12/2009
1.45
0.13
 3,000 1.32 1.45 1.45 0 0 0
#3606 01/12/2009
1.32
-0.15
 10 1.47 1.47 1.32 0 0 0
#3607 30/11/2009
1.47
-0.16
 20 1.63 1.63 1.47 0 0 0
#3608 27/11/2009
1.63
0
 0 1.63 1.63 1.63 0 0 0
#3609 26/11/2009
1.63
-0.04
 1,500 1.67 1.67 1.63 0 0 0
#3610 25/11/2009
1.67
0.02
 600 1.65 1.67 1.67 0 0 0
#3611 24/11/2009
1.65
0.02
 0 1.63 1.65 1.65 0 0 0
#3612 23/11/2009
1.63
-0.18
 2,010 1.81 1.96 1.63 0 0 0
#3613 20/11/2009
1.81
0
 1,600 1.81 1.81 1.78 0 0 0
#3614 19/11/2009
1.81
-0.33
 800 2.14 2.14 1.81 0 0 0
#3615 18/11/2009
2.14
0.24
 1,510 1.90 2.14 1.81 0 0 0
#3616 17/11/2009
1.90
0.07
 1,860 1.83 2.01 1.90 0 0 0
#3617 16/11/2009
1.83
-0.15
 0 1.98 1.83 1.83 0 0 0
#3618 13/11/2009
1.98
0.02
 0 1.96 1.98 1.98 0 0 0
#3619 12/11/2009
1.96
-0.04
 2,150 1.99 2.19 1.96 0 0 0
#3620 11/11/2009
1.99
0
 810 1.99 2.16 1.99 0 0 0
#3621 10/11/2009
1.99
-0.09
 5,940 2.08 2.08 1.92 0 0 0
#3622 09/11/2009
2.08
-0.15
 1,350 2.23 2.43 2.08 0 0 0
#3623 06/11/2009
2.23
0.20
 1,400 2.03 2.23 2.23 0 0 0
#3624 05/11/2009
2.03
-0.22
 500 2.25 2.25 2.03 0 0 0
#3625 04/11/2009
2.25
-0.24
 1,100 2.48 2.48 2.25 0 0 0
#3626 03/11/2009
2.48
0.22
 10 2.27 2.48 2.48 0 0 0
#3627 02/11/2009
2.27
-0.05
 1,010 2.32 2.54 2.27 0 0 0
#3628 30/10/2009
2.32
0.15
 10 2.18 2.32 2.32 0 0 0
#3629 29/10/2009
2.18
0.02
 4,700 2.16 2.18 1.96 0 0 0
#3630 28/10/2009
2.16
-0.24
 26,240 2.39 2.39 2.16 0 0 0
#3631 27/10/2009
2.39
0.16
 3,000 2.23 2.39 2.39 0 0 0
#3632 26/10/2009
2.23
-0.18
 6,000 2.41 2.41 2.23 0 0 0
#3633 23/10/2009
2.41
-0.22
 11,100 2.63 2.63 2.41 0 0 0
#3634 22/10/2009
2.63
-0.24
 160 2.86 2.86 2.63 0 0 0
#3635 21/10/2009
2.86
0.07
 550 2.79 2.86 2.41 0 0 0
#3636 20/10/2009
2.79
0.22
 4,830 2.57 2.79 2.54 0 0 0
#3637 19/10/2009
2.57
0.04
 0 2.54 2.57 2.54 0 0 0
#3638 16/10/2009
2.54
0.09
 2,600 2.45 2.63 2.54 0 0 0
#3639 15/10/2009
2.45
0
 5,820 2.45 2.54 2.45 0 0 0
#3640 14/10/2009
2.45
0
 3,450 2.45 2.45 2.36 0 0 0
#3641 13/10/2009
2.45
0.04
 2,000 2.41 2.45 2.45 0 0 0
#3642 12/10/2009
2.41
0
 0 2.41 2.41 2.39 0 0 0
#3643 09/10/2009
2.41
-0.13
 5,100 2.54 2.54 2.39 0 0 0
#3644 08/10/2009
2.54
-0.07
 100 2.61 2.61 2.54 0 0 0
#3645 07/10/2009
2.61
0.20
 10 2.41 2.61 2.61 0 0 0
#3646 06/10/2009
2.41
-0.67
 3,350 3.08 3.08 2.41 0 0 0
#3647 05/10/2009
3.08
0.27
 5,430 2.81 3.08 2.54 0 0 0
#3648 02/10/2009
2.81
0.20
 910 2.61 2.81 2.68 0 0 0
#3649 01/10/2009
2.61
0.04
 200 2.57 2.61 2.61 0 0 0
#3650 30/09/2009
2.57
0.18
 1,600 2.39 2.63 2.56 0 0 0
#3651 29/09/2009
2.39
-0.18
 14,000 2.57 2.57 2.36 0 0 0
#3652 28/09/2009
2.57
-0.02
 2,700 2.59 2.72 2.57 0 0 0
#3653 25/09/2009
2.59
0
 5,500 2.59 2.59 2.57 0 0 0
#3654 24/09/2009
2.59
-0.11
 5,040 2.70 2.70 2.54 0 0 0
#3655 23/09/2009
2.70
0.22
 3,930 2.48 2.70 2.63 0 0 0
#3656 22/09/2009
2.48
-0.27
 1,830 2.76 2.76 2.48 0 0 0
#3657 21/09/2009
2.76
0
 465 2.76 2.76 2.76 0 0 0
#3658 18/09/2009
2.76
0.04
 12,400 2.72 2.99 2.72 0 0 0
#3659 17/09/2009
2.72
-0.11
 8,070 2.83 2.99 2.72 0 0 0
#3660 16/09/2009
2.83
0.11
 10,500 2.72 2.83 2.65 0 0 0
#3661 15/09/2009
2.72
0.18
 3,850 2.54 2.72 2.54 0 0 0
#3662 14/09/2009
2.54
0
 4,130 2.54 2.56 2.45 0 0 0
#3663 11/09/2009
2.54
-0.16
 13,115 2.70 2.70 2.45 0 0 0
#3664 10/09/2009
2.70
-0.02
 3,400 2.72 2.72 2.68 0 0 0
#3665 09/09/2009
2.72
-0.27
 6,710 2.99 2.99 2.72 0 0 0
#3666 08/09/2009
2.99
-0.04
 2,848 3.03 3.12 2.99 0 0 0
#3667 07/09/2009
3.03
-0.05
 12,710 3.08 3.08 2.99 0 0 0
#3668 04/09/2009
3.08
-0.04
 13,200 3.12 3.17 3.05 0 0 0
#3669 03/09/2009
3.12
0
 1,038,270 3.12 3.43 3.08 0 0 0
#3670 01/09/2009
3.12
0
 61,420 3.12 3.14 2.90 0 0 0
#3671 31/08/2009
3.12
-0.31
 162,842 3.43 3.44 3.12 0 0 0
#3672 28/08/2009
3.43
-0.38
 27,460 3.81 3.81 3.43 0 0 0
#3673 27/08/2009
3.81
-0.29
 3,520 4.10 4.10 3.70 0 0 0
#3674 26/08/2009
4.10
-0.45
 1,420 4.55 4.55 4.10 0 0 0
#3675 25/08/2009
4.55
-0.49
 100 5.04 5.04 4.55 0 0 0
#3676 24/08/2009
5.04
-0.54
 150 5.58 5.58 5.04 0 0 0
#3677 21/08/2009
5.58
-0.62
 100 6.20 6.20 5.58 0 0 0
#3678 20/08/2009
6.20
-0.69
 300 6.89 6.89 6.20 0 0 0
#3679 19/08/2009
6.89
-0.76
 300 7.65 7.65 6.89 0 0 0
#3680 18/08/2009
7.65
-0.83
 1,010 8.48 8.48 7.65 0 0 0
#3681 17/08/2009
8.48
-0.94
 5,010 9.43 10.37 8.48 0 0 0
#3682 14/08/2009
9.43
0
 0 9.43 9.43 9.43 0 0 0
#3683 13/08/2009
9.43
0.85
 10 8.57 9.43 9.43 0 0 0
#3684 12/08/2009
8.57
0
 0 8.57 8.57 8.57 0 0 0
#3685 11/08/2009
8.57
0.78
 0 7.80 8.57 8.57 0 0 0
#3686 10/08/2009
7.80
0.71
 10 7.09 7.80 7.80 0 0 0
#3687 07/08/2009
7.09
0.63
 10 6.45 7.09 7.09 0 0 0
#3688 06/08/2009
6.45
0
 0 6.45 6.45 6.45 0 0 0
#3689 05/08/2009
6.45
0.58
 10 5.87 6.45 6.45 0 0 0
#3690 04/08/2009
5.87
0
 10 5.87 5.87 5.87 0 0 0
#3691 03/08/2009
5.87
0.91
 40 4.97 5.87 4.82 0 0 0
#3692 31/07/2009
4.97
-0.54
 220 5.51 6.05 4.97 0 0 0
#3693 30/07/2009
5.51
0.02
 10 5.49 5.51 5.51 0 0 0
#3694 29/07/2009
5.49
0.49
 820 5.00 5.49 4.53 0 0 0
#3695 28/07/2009
5.00
0.96
 10 4.04 5.00 5.00 0 0 0
#3696 27/07/2009
4.04
-0.44
 5,050 4.48 4.91 4.04 0 0 0
#3697 24/07/2009
4.48
0.18
 110 4.30 4.48 4.48 0 0 0
#3698 23/07/2009
4.30
0.38
 60 3.92 4.30 3.63 0 0 0
#3699 22/07/2009
3.92
0
 0 3.92 3.92 3.92 0 0 0
#3700 21/07/2009
3.92
-0.42
 2,000 4.33 4.33 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |