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)
12/04/2023
21.24
 3,254 21.44 21.44 20.65 500 600 -0.0
11/04/2023
21.44
 2,376 21.18 21.84 20.38 900 400 0.0
10/04/2023
21.18
 43,570 21.24 21.24 20.38 300 24,800 -0.8
07/04/2023
21.24
 22,746 20.91 21.84 20.58 1,600 20,845 -0.6
06/04/2023
20.91
 25,197 20.91 21.24 20.65 400 18,400 -0.6
05/04/2023
20.91
 5,500 21.11 21.44 20.91 200 1,300 -0.0
04/04/2023
21.11
 5,571 21.11 21.57 21.11 100 2,400 -0.1
03/04/2023
21.11
 6,047 21.91 22.24 21.11 500 3,000 -0.1
31/03/2023
21.91
 25,580 21.57 21.91 20.84 10,800 14,500 -0.1
30/03/2023
21.57
 5,000 21.31 21.91 21.24 1,000 2,900 -0.1
29/03/2023
21.31
 1,970 21.44 21.91 21.24 1,000 0 0.0
28/03/2023
21.44
 2,100 21.57 22.17 21.44 1,000 0 0.0
27/03/2023
21.57
 5,926 21.31 22.24 21.24 1,000 0 0.0
24/03/2023
21.31
 4,322 21.64 22.17 21.31 600 0 0.0
23/03/2023
21.64
 500 21.64 22.24 21.64 500 0 0.0
22/03/2023
21.64
 9,216 21.71 22.24 21.38 500 0 0.0
21/03/2023
21.71
 5,358 21.24 22.37 21.31 600 0 0.0
20/03/2023
21.24
 2,501 22.44 22.44 21.24 500 0 0.0
17/03/2023
22.44
 11,100 21.57 22.57 21.24 1,600 0 0.1
16/03/2023
21.57
 5,821 22.57 22.57 21.57 0 0 0
15/03/2023
22.57
 9,232 21.84 22.57 21.57 5,000 0 0.2
14/03/2023
21.84
 2,100 21.57 23.10 21.84 2,000 0 0.1
13/03/2023
21.57
 11,000 21.44 23.77 21.57 7,300 2,100 0.2
10/03/2023
21.44
 15,975 21.24 22.57 21.44 13,000 0 0.4
09/03/2023
21.24
 13,372 21.24 22.50 21.18 7,000 200 0.2
08/03/2023
21.24
 10,827 21.77 21.84 21.18 6,900 0 0.2
07/03/2023
21.77
 6,450 20.91 21.77 21.38 5,100 0 0.2
06/03/2023
20.91
 9,720 21.64 21.91 20.91 7,700 2,000 0.2
03/03/2023
21.64
 0 21.18 21.64 21.64 0 0 0
02/03/2023
21.18
 343 20.84 21.91 21.18 0 0 0
01/03/2023
20.84
 1,725 21.84 21.84 20.84 200 0 0.0
28/02/2023
21.84
 8,025 21.57 22.24 20.58 2,500 1,700 0.0
27/02/2023
21.57
 7,307 20.98 21.71 20.78 200 0 0.0
24/02/2023
20.98
 5,300 21.04 21.18 20.78 300 2,800 -0.1
23/02/2023
21.04
 9,200 21.24 21.91 20.71 200 0 0.0
22/02/2023
21.24
 5,148 20.91 21.97 20.91 100 0 0.0
21/02/2023
20.91
 1,140 20.91 21.51 20.91 100 0 0.0
20/02/2023
20.91
 3,510 21.77 21.77 20.58 100 1,700 -0.1
16/02/2023
21.77
 374 21.57 21.91 21.64 100 0 0.0
15/02/2023
21.57
 770 20.45 22.24 20.65 0 0 0
14/02/2023
20.45
 2,500 21.24 21.71 20.45 300 100 0.0
13/02/2023
21.24
 18,720 21.24 21.77 20.58 13,300 3,600 0.3
10/02/2023
21.24
 10,360 21.64 21.77 21.24 3,000 0 0.1
09/02/2023
21.64
 5,156 21.51 21.97 21.24 800 0 0.0
08/02/2023
21.51
 12,144 22.44 22.44 21.24 3,700 0 0.1
07/02/2023
22.44
 3,701 22.24 22.84 21.91 3,400 0 0.1
06/02/2023
22.24
 34,058 21.91 22.77 21.97 100 0 0.0
03/02/2023
21.91
 7,311 21.91 23.17 21.91 2,000 0 0.1
02/02/2023
21.91
 7,540 22.24 23.17 21.91 1,200 0 0.0
01/02/2023
22.24
 5,070 22.57 23.83 22.24 500 0 0.0
31/01/2023
22.57
 8,532 22.17 22.57 21.91 4,100 100 0.1
30/01/2023
22.17
 2,678 21.91 23.17 21.24 100 0 0.0
27/01/2023
21.91
 19,273 21.57 23.90 21.77 6,100 0 0.2
19/01/2023
21.57
 1,000 21.38 22.57 21.44 0 0 0
18/01/2023
21.38
 451 21.18 22.57 21.24 0 0 0
17/01/2023
21.18
 41,801 21.24 22.24 21.18 32,000 100 1.0
16/01/2023
21.24
 5,167 21.91 21.91 21.24 200 0 0.0
13/01/2023
21.91
 8,113 21.71 21.91 21.91 5,000 0 0.2
12/01/2023
21.71
 69,151 21.91 23.23 21.71 63,900 1,200 2.1
11/01/2023
21.91
 43,837 21.64 22.24 21.38 24,800 2,100 0.7
10/01/2023
21.64
 26,013 22.70 23.17 21.57 200 7,800 -0.3
09/01/2023
22.70
 1,500 22.64 23.90 22.37 500 0 0.0
06/01/2023
22.64
 4,818 23.10 24.43 22.57 2,200 700 0.1
05/01/2023
23.10
 1,472 23.17 23.70 22.57 200 0 0.0
04/01/2023
23.17
 9,852 22.90 23.83 22.90 3,500 0 0.1
03/01/2023
22.90
 9,761 24.23 24.23 22.90 300 80 0.0
30/12/2022
24.23
 10,197 23.83 24.23 22.57 9,300 600 0.3
29/12/2022
23.83
 7,220 23.17 24.83 23.63 6,300 0 0.2
28/12/2022
23.17
 800 23.83 23.90 23.17 800 0 0.0
27/12/2022
23.83
 9,650 23.23 23.96 19.92 6,100 0 0.2
26/12/2022
23.23
 5,162 23.83 24.36 22.11 5,000 100 0.2
23/12/2022
23.83
 400 23.70 24.03 22.31 100 0 0.0
22/12/2022
23.70
 6,200 22.50 24.56 22.50 5,900 0 0.2
21/12/2022
22.50
 308 22.97 22.97 22.11 100 100 0
20/12/2022
22.97
 4,433 22.31 23.10 21.91 200 0 0.0
19/12/2022
22.31
 5,238 23.77 23.77 22.24 200 0 0.0
16/12/2022
23.77
 1,004 23.77 23.77 22.04 500 0 0.0
15/12/2022
23.77
 280 23.63 23.77 23.77 80 0 0.0
14/12/2022
23.63
 508 23.90 23.90 23.63 100 0 0.0
13/12/2022
23.90
 213 22.31 23.90 21.57 100 100 0.0
12/12/2022
22.31
 6,300 22.24 24.56 21.97 600 100 0.0
09/12/2022
22.24
 12,470 23.10 23.10 22.24 0 300 -0.0
08/12/2022
23.10
 8,009 23.17 23.23 22.31 200 0 0.0
07/12/2022
23.17
 2,200 23.23 23.23 22.37 100 0 0.0
06/12/2022
23.23
 11,300 23.17 23.90 22.57 10,200 0 0.4
05/12/2022
23.17
 7,429 23.90 26.42 23.17 200 0 0.0
02/12/2022
23.90
 700 23.70 24.56 23.90 100 0 0.0
01/12/2022
23.70
 2,789 23.70 24.36 22.57 1,029 0 0.0
30/11/2022
23.70
 19,986 22.11 24.89 21.31 500 0 0.0
29/11/2022
22.11
 14,817 21.84 22.24 21.24 900 5,600 -0.2
28/11/2022
21.84
 4,710 22.04 22.44 21.04 1,300 2,200 -0.0
25/11/2022
22.04
 7,568 21.24 22.57 20.91 2,900 2,000 0.0
24/11/2022
21.24
 5,300 21.51 22.44 21.24 100 0 0.0
23/11/2022
21.51
 28,300 21.51 23.17 21.18 17,000 17,300 -0.0
22/11/2022
21.51
 26,587 23.23 23.23 21.24 4,300 5,000 -0.0
21/11/2022
23.23
 1,510 19.38 23.23 21.24 1,500 0 0.0
18/11/2022
19.38
 4,079 19.98 22.44 19.32 2,400 0 0.1
17/11/2022
19.98
 20,564 19.38 20.58 19.32 18,000 10,000 0.2
16/11/2022
19.38
 4,203 17.33 21.24 16.66 3,400 0 0.1
15/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
15/11/2022
17.33
 1,861 17.15 20.58 17.26 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |