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
(2024-10-16) 		-0.30 -1.17% 611,000 317,922 8.1
24.90
26
25.40
2 tháng
(2024-09-16) 		1.50 6.28% 1,918,300 327,822 8.2
23.60
26
25.40
3 tháng
(2024-08-19) 		-0.20 -0.78% 2,707,200 363,922 9.1
23.60
26
25.40
6 tháng
(2024-05-20) 		2.09 8.98% 9,473,400 450,410 11.3
23.31
27.64
25.40
12 tháng
(2023-11-21) 		0.65 2.62% 14,821,000 944,738 24.0
21.86
27.64
25.40
24 tháng
(2022-11-28) 		3.56 16.30% 19,855,160 705,641 14.6
20.45
29.81
25.40
36 tháng
(2021-12-01) 		-7.79 -23.48% 25,912,983 668,829 10.7
17.15
34.30
25.40
60 tháng
(2019-12-12) 		11.64 84.56% 47,853,128 914,142 17.8
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)
06/09/2023
27.75
 16,000 27.82 27.82 27.22 500 0 0.0
05/09/2023
27.82
 29,200 27.42 27.82 27.15 1,400 8,700 -0.3
31/08/2023
27.42
 7,800 27.15 27.82 27.15 500 0 0.0
30/08/2023
27.15
 1,300 27.42 27.42 26.55 300 0 0.0
29/08/2023
27.42
 2,300 27.55 27.55 26.75 300 0 0.0
28/08/2023
27.55
 900 27.82 27.82 27.15 100 0 0.0
25/08/2023
27.82
 6,300 27.42 27.82 26.95 3,200 0 0.1
24/08/2023
27.42
 200 27.88 27.88 26.89 100 0 0.0
23/08/2023
27.88
 12,800 26.55 28.35 26.55 2,000 0 0.1
22/08/2023
26.55
 4,400 27.22 28.21 26.22 2,900 0 0.1
21/08/2023
27.22
 6,700 26.49 27.48 25.82 2,400 0 0.1
18/08/2023
26.49
 2,000 27.55 27.55 26.42 300 0 0.0
17/08/2023
27.55
 3,100 26.95 28.48 27.08 0 0 0
16/08/2023
26.95
 5,500 27.55 27.82 26.75 200 0 0.0
15/08/2023
27.55
 4,600 28.01 28.01 27.35 0 0 0
14/08/2023
28.01
 2,100 27.68 28.08 27.22 1,100 0 0.0
11/08/2023
27.68
 6,100 27.88 28.55 27.55 3,100 0 0.1
10/08/2023
27.88
 108,200 27.55 28.41 27.62 500 0 0.0
09/08/2023
27.55
 900 27.75 27.75 27.42 0 0 0
08/08/2023
27.75
 8,800 27.68 27.82 27.55 0 0 0
07/08/2023
27.68
 3,600 27.82 27.82 27.35 100 0 0.0
04/08/2023
27.82
 11,400 27.88 27.88 27.28 700 0 0.0
03/08/2023
27.88
 4,600 28.21 28.48 27.82 200 0 0.0
02/08/2023
28.21
 34,100 27.88 29.08 27.82 0 0 0
01/08/2023
27.88
 43,700 29.81 29.81 27.88 0 0 0
31/07/2023
29.81
 76,000 29.08 29.81 27.22 46,100 0 2.0
28/07/2023
29.08
 41,000 28.55 29.08 27.55 14,600 0 0.6
27/07/2023
28.55
 4,700 29.14 29.14 28.48 3,000 0 0.1
26/07/2023
29.14
 30,800 28.94 29.87 27.88 3,700 500 0.1
25/07/2023
28.94
 30,100 28.55 29.21 28.28 200 0 0.0
24/07/2023
28.55
 27,600 28.55 29.81 28.35 5,300 0 0.2
21/07/2023
28.55
 114,900 26.55 28.55 26.55 12,300 6,008 0.3
20/07/2023
26.55
 46,900 26.22 26.95 26.29 1,000 100 0.0
19/07/2023
26.22
 53,200 26.49 26.82 26.22 3,300 0 0.1
18/07/2023
26.49
 93,100 25.89 26.75 25.89 100 47,600 -1.9
17/07/2023
25.89
 133,300 24.63 25.89 24.30 1,000 37,700 -1.4
14/07/2023
24.63
 3,000 24.56 24.63 24.43 2,100 0 0.1
13/07/2023
24.56
 25,300 24.63 24.76 24.30 700 0 0.0
12/07/2023
24.63
 27,600 24.36 25.16 24.36 1,500 0 0.1
11/07/2023
24.36
 22,700 23.96 24.69 24.30 1,600 0 0.1
10/07/2023
23.96
 38,800 23.96 24.43 23.96 0 23,900 -0.9
07/07/2023
23.96
 6,700 24.30 24.50 23.70 0 0 0
06/07/2023
24.30
 6,200 24.36 24.89 24.30 1,100 3,000 -0.1
05/07/2023
24.36
 4,708 24.50 24.76 24.36 1,014 100 0.0
04/07/2023
24.50
 36,802 24.69 24.76 23.90 1,000 100 0.0
03/07/2023
24.69
 23,541 25.16 25.16 24.23 1,500 19,000 -0.6
30/06/2023
25.16
 30,270 25.09 25.16 23.96 20,100 200 0.7
29/06/2023
25.09
 18,042 25.16 25.16 24.69 3,800 0 0.1
28/06/2023
25.16
 22,224 24.96 25.36 24.76 2,200 6,100 -0.1
27/06/2023
24.96
 13,627 25.03 25.16 24.89 1,900 19,000 -0.6
26/06/2023
25.03
 17,435 25.03 25.23 24.56 1,600 100 0.1
23/06/2023
25.03
 12,662 24.63 25.16 24.63 2,300 0 0.1
22/06/2023
24.63
 18,302 25.03 25.23 24.43 2,000 100 0.1
21/06/2023
25.03
 7,872 25.16 25.23 24.69 3,200 100 0.1
20/06/2023
25.16
 52,005 25.03 25.23 24.76 29,500 100 1.1
19/06/2023
25.03
 28,243 24.96 25.29 24.50 18,400 500 0.7
16/06/2023
24.96
 6,217 25.09 25.43 24.56 3,000 100 0.1
15/06/2023
25.09
 31,710 24.96 25.56 24.56 5,500 700 0.2
14/06/2023
24.96
 62,200 24.96 25.82 24.36 7,000 38,200 -1.2
13/06/2023
24.96
 78,471 25.23 25.82 24.36 0 0 0
12/06/2023
25.23
 97,782 24.10 25.23 23.83 1,800 31,100 -1.1
09/06/2023
24.10
 14,016 23.90 24.16 23.83 7,300 0 0.3
08/06/2023
23.90
 36,280 23.96 24.43 23.57 13,000 27,600 -0.5
07/06/2023
23.96
 100,828 23.57 24.16 23.30 59,600 38,729 0.8
06/06/2023
23.57
 77,707 23.57 24.23 23.23 37,300 38,800 -0.1
05/06/2023
23.57
 70,334 23.90 24.56 23.23 2,400 61,700 -2.1
02/06/2023
23.90
 83,946 23.90 23.90 23.30 4,500 13,600 -0.3
01/06/2023
23.90
 57,968 24.23 24.23 23.17 13,200 40,912 -1.0
31/05/2023
24.23
 3,411 24.36 24.56 23.90 4,600 900 0.1
30/05/2023
24.36
 3,417 23.90 24.56 22.90 1,100 172 0.0
29/05/2023
23.90
 9,300 23.50 24.23 23.50 4,500 11,704 -0.3
26/05/2023
23.50
 8,500 23.37 23.83 23.30 1,400 2,500 -0.0
25/05/2023
23.37
 88,269 21.51 24.43 21.84 22,000 36,061 -0.5
24/05/2023
21.51
 11,038 21.44 21.84 21.44 3,116 2,100 0.0
23/05/2023
21.44
 31,035 21.38 21.57 21.38 10,529 10,900 -0.0
22/05/2023
21.38
 29,989 21.24 21.57 21.31 0 12,300 -0.4
19/05/2023
21.24
 53,535 21.04 21.44 20.91 46,700 36,400 0.3
18/05/2023
21.04
 14,150 21.44 21.57 20.91 200 5,100 -0.2
17/05/2023
21.44
 5,200 21.44 21.57 20.91 1,500 0 0.0
16/05/2023
21.44
 1,145 21.57 21.57 21.04 300 0 0.0
15/05/2023
21.57
 9,400 21.57 21.91 21.24 5,800 100 0.2
12/05/2023
21.57
 39,779 21.18 21.84 21.04 28,000 0 0.9
11/05/2023
21.18
 22,548 21.24 21.84 20.98 400 100 0.0
10/05/2023
21.24
 3,900 21.24 22.24 20.91 600 100 0.0
09/05/2023
21.24
 4,739 21.24 21.64 20.78 100 0 0.0
08/05/2023
21.24
 9,030 21.24 21.64 20.98 100 100 0
05/05/2023
21.24
 10,332 21.24 21.31 21.24 0 0 0
04/05/2023
21.24
 3,661 21.51 21.91 21.24 200 100 0.0
28/04/2023
21.51
 4,333 21.64 22.44 21.24 3,400 100 0.1
27/04/2023
21.64
 1,400 21.51 21.91 21.04 600 100 0.0
26/04/2023
21.51
 1,254 21.84 22.44 20.98 300 100 0.0
25/04/2023
21.84
 9,554 21.91 22.44 21.24 600 300 0.0
24/04/2023
21.91
 14,529 21.91 22.44 21.38 6,400 800 0.2
21/04/2023
21.91
 8,517 21.31 21.91 20.58 500 100 0.0
20/04/2023
21.31
 9,878 21.11 21.91 20.98 3,800 800 0.1
19/04/2023
21.11
 7,708 21.44 21.77 21.04 1,900 400 0.0
18/04/2023
21.44
 52,485 20.91 21.44 20.58 11,100 100 0.4
17/04/2023
20.91
 2,592 20.58 21.24 20.31 400 100 0.0
14/04/2023
20.58
 7,908 20.84 20.91 20.58 1,800 0 0.1
13/04/2023
20.84
 4,357 21.24 21.24 20.25 600 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |