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)
14/11/2022
17.15
 6,462 19.31 19.75 16.60 400 0 0.0
11/11/2022
19.31
 3,553 17.81 20.03 17.15 1,200 200 0.0
10/11/2022
17.81
 2,363 20.14 20.25 17.81 500 0 0.0
09/11/2022
20.14
 3,261 19.09 20.30 19.14 200 0 0.0
08/11/2022
19.09
 808 20.41 20.69 19.09 100 0 0.0
07/11/2022
20.41
 1,100 19.36 20.91 18.81 200 0 0.0
04/11/2022
19.36
 4,500 19.58 21.96 17.76 300 0 0.0
03/11/2022
19.58
 448 20.19 21.46 19.09 200 0 0.0
02/11/2022
20.19
 5,100 20.52 22.13 19.09 300 0 0.0
01/11/2022
20.52
 4,100 23.57 23.57 20.47 100 1,800 -0.1
31/10/2022
23.57
 32,814 20.08 23.57 20.41 20,500 3,500 0.7
28/10/2022
20.08
 20,700 20.19 21.52 20.08 4,300 5,400 -0.0
27/10/2022
20.19
 9,065 19.92 21.02 18.64 300 0 0.0
26/10/2022
19.92
 4,500 19.80 20.25 18.37 2,500 0 0.1
25/10/2022
19.80
 5,753 19.86 20.47 17.87 3,000 0 0.1
24/10/2022
19.86
 6,700 20.75 20.75 18.15 500 200 0.0
21/10/2022
20.75
 11,300 21.30 21.30 19.36 2,100 600 0.1
20/10/2022
21.30
 2,050 21.02 21.57 20.75 100 800 -0.0
19/10/2022
21.02
 603 20.69 21.30 21.02 0 0 0
18/10/2022
20.69
 2,947 21.41 21.46 20.63 200 1,800 -0.1
17/10/2022
21.41
 52,773 21.02 21.85 20.52 2,444 0 0.1
14/10/2022
21.02
 14,314 21.35 22.13 20.97 900 300 0.0
13/10/2022
21.35
 18,044 22.29 22.52 21.35 1,700 0 0.1
12/10/2022
22.29
 11,170 22.63 22.63 20.52 2,400 1,100 0.1
11/10/2022
22.63
 4,540 22.74 23.18 21.63 900 100 0.0
10/10/2022
22.74
 2,695 22.74 23.18 22.74 100 100 0
07/10/2022
22.74
 17,341 24.12 24.12 21.63 6,600 0 0.3
06/10/2022
24.12
 4,248 24.73 24.78 23.51 800 0 0.0
05/10/2022
24.73
 3,400 24.89 25.00 24.06 300 0 0.0
04/10/2022
24.89
 3,730 24.84 25.61 23.84 1,800 614 0.1
03/10/2022
24.84
 3,500 25.28 25.28 23.84 300 0 0.0
30/09/2022
25.28
 4,961 25.34 26.17 25.23 3,900 200 0.2
29/09/2022
25.34
 13,508 25.39 25.61 24.34 2,500 1,000 0.1
28/09/2022
25.39
 1,410 25.61 25.61 24.73 1,100 0 0.1
27/09/2022
25.61
 3,510 25.45 26.00 25.17 1,100 200 0.0
26/09/2022
25.45
 10,038 25.83 26.06 24.78 100 0 0.0
23/09/2022
25.83
 38,308 25.12 26.44 25.28 3,500 10,700 -0.3
22/09/2022
25.12
 1,444 24.89 25.17 24.34 100 0 0.0
21/09/2022
24.89
 1,838 25.39 25.39 24.89 186 116 0.0
20/09/2022
25.39
 3,710 25.17 25.39 24.95 1,800 0 0.1
19/09/2022
25.17
 6,080 25.61 25.61 24.84 100 0 0.0
16/09/2022
25.61
 1,764 25.12 25.61 25.12 100 0 0.0
15/09/2022
25.12
 7,218 25.45 25.95 25.00 100 0 0.0
14/09/2022
25.45
 1,585 25.45 25.67 24.95 200 0 0.0
13/09/2022
25.45
 7,451 25.56 25.89 25.23 100 0 0.0
12/09/2022
25.56
 2,602 25.89 25.89 25.56 0 0 0
09/09/2022
25.89
 1,372 25.45 26.00 25.28 200 800 -0.0
08/09/2022
25.45
 8,310 25.72 26.00 25.45 100 1,900 -0.1
07/09/2022
25.72
 700 25.78 26.44 25.72 100 0 0.0
06/09/2022
25.78
 6,305 26.00 26.50 25.78 200 2,300 -0.1
05/09/2022
26.00
 4,900 26.11 26.39 25.89 0 0 0
31/08/2022
26.11
 20,920 26.22 27.11 26.00 15,800 200 0.7
30/08/2022
26.22
 11,434 25.89 26.22 25.78 1,200 0 0.1
29/08/2022
25.89
 9,124 25.72 25.95 25.72 100 1,000 -0.0
26/08/2022
25.72
 3,250 25.56 26.39 25.50 100 1,700 -0.1
25/08/2022
25.56
 3,100 25.45 25.56 25.45 0 0 0
24/08/2022
25.45
 3,610 25.61 25.61 25.45 0 500 -0.0
23/08/2022
25.61
 9,633 25.45 25.61 25.45 1,000 5,000 -0.2
22/08/2022
25.45
 2,324 26.17 26.17 25.45 0 0 0
19/08/2022
26.17
 5,000 26.06 26.55 25.61 300 0 0.0
18/08/2022
26.06
 703 26.00 26.06 26.00 100 0 0.0
17/08/2022
26.00
 4,422 25.89 26.11 25.56 100 600 -0.0
16/08/2022
25.89
 1,995 26.11 26.11 25.45 300 0 0.0
15/08/2022
26.11
 842 26.11 26.39 25.56 200 0 0.0
12/08/2022
26.11
 5,200 26.11 26.11 25.89 100 0 0.0
11/08/2022
26.11
 6,100 26.11 26.28 25.72 1,000 0 0.0
10/08/2022
26.11
 2,920 25.89 26.55 25.72 1,500 0 0.1
09/08/2022
25.89
 6,034 25.72 26.22 25.56 200 2,300 -0.1
08/08/2022
25.72
 6,252 25.45 26.00 25.45 100 300 -0.0
05/08/2022
25.45
 9,000 25.56 26.55 25.45 1,000 0 0.0
04/08/2022
25.56
 12,700 26.55 26.83 25.45 3,100 0 0.1
03/08/2022
26.55
 4,025 26.17 26.55 25.45 100 0 0.0
02/08/2022
26.17
 4,647 26.00 27.60 25.28 2,300 0 0.1
01/08/2022
26.00
 7,508 28.05 28.05 25.95 5,100 4,400 0.0
29/07/2022
28.05
 23,300 25.39 28.05 24.34 22,200 500 1.0
28/07/2022
25.39
 24,009 24.89 25.39 24.29 6,800 0 0.3
27/07/2022
24.89
 9,200 24.84 25.45 24.34 6,000 4,700 0.1
26/07/2022
24.84
 1,800 24.40 25.17 24.34 400 0 0.0
25/07/2022
24.40
 3,900 25.45 26.17 24.34 1,500 0 0.1
22/07/2022
25.45
 3,200 25.45 26.00 24.89 1,800 300 0.1
21/07/2022
25.45
 5,400 24.56 25.45 24.56 600 200 0.0
20/07/2022
24.56
 20,005 24.89 24.95 23.84 1,400 10,800 -0.4
19/07/2022
24.89
 41,822 25.50 25.72 24.40 1,000 2,000 -0.0
18/07/2022
25.50
 4,445 26.00 26.06 25.50 200 0 0.0
15/07/2022
26.00
 8,710 26.00 26.11 25.50 200 0 0.0
14/07/2022
26.00
 4,204 26.33 26.33 25.50 100 0 0.0
13/07/2022
26.33
 12,700 25.67 26.33 25.61 200 200 -0.0
12/07/2022
25.67
 6,195 25.78 25.95 24.89 200 0 0.0
11/07/2022
25.78
 6,701 26.00 26.00 25.28 700 200 0.0
08/07/2022
26.00
 5,601 25.56 26.11 25.06 400 0 0.0
07/07/2022
25.56
 9,946 25.45 26.17 25.50 1,600 200 0.1
06/07/2022
25.45
 12,900 26.72 27.05 24.95 800 300 0.0
05/07/2022
26.72
 2,724 26.89 27.11 25.50 800 0 0.0
04/07/2022
26.89
 2,402 26.00 27.11 26.55 100 200 -0.0
01/07/2022
26.00
 5,828 27.22 27.22 25.50 100 0 0.0
30/06/2022
27.22
 10,506 27.22 27.22 26.55 7,200 2,000 0.3
29/06/2022
27.22
 9,700 26.83 27.22 26.55 6,700 0 0.3
28/06/2022
26.83
 7,070 26.55 28.16 26.61 2,200 1,500 0.0
27/06/2022
26.55
 6,284 26.00 29.65 25.83 2,500 0 0.1
24/06/2022
26.00
 9,612 26.28 26.33 25.56 400 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |