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)
23/06/2022
26.28
 7,300 26.28 26.55 25.45 600 2,100 -0.1
22/06/2022
26.28
 2,628 25.78 26.83 25.39 1,100 0 0.1
21/06/2022
25.78
 4,801 25.95 25.95 25.34 200 0 0.0
20/06/2022
25.95
 9,700 26.50 26.50 25.17 3,400 0 0.2
17/06/2022
26.50
 11,709 26.06 26.78 26.00 200 0 0.0
16/06/2022
26.06
 6,704 26.55 27.05 26.06 500 500 0.0
15/06/2022
26.55
 5,500 26.06 27.60 26.00 700 1,100 -0.0
14/06/2022
26.06
 5,406 26.00 26.55 26.00 100 300 -0.0
13/06/2022
26.00
 19,748 26.89 27.00 26.00 300 0 0.0
10/06/2022
26.89
 23,971 27.44 28.21 26.89 600 0 0.0
09/06/2022
27.44
 17,201 27.66 27.88 27.38 100 0 0.0
08/06/2022
27.66
 13,300 27.66 28.21 27.55 600 700 -0.0
07/06/2022
27.66
 17,585 27.60 28.16 26.72 200 600 -0.0
06/06/2022
27.60
 4,584 28.21 28.66 26.83 400 800 -0.0
03/06/2022
28.21
 9,580 27.94 28.32 27.11 1,600 1,300 0.0
02/06/2022
27.94
 25,956 28.21 28.71 27.05 3,300 1,000 0.1
01/06/2022
28.21
 5,157 28.71 28.71 27.49 300 0 0.0
31/05/2022
28.71
 7,229 28.21 29.65 27.72 2,000 200 0.1
30/05/2022
28.21
 27,240 27.00 28.55 26.89 1,100 0 0.1
27/05/2022
27.00
 7,017 26.55 27.05 26.55 1,600 0 0.1
26/05/2022
26.55
 12,400 27.38 28.21 26.28 1,700 4,700 -0.1
25/05/2022
27.38
 10,914 27.00 27.66 26.00 5,700 0 0.3
24/05/2022
27.00
 10,302 27.44 27.66 25.83 4,300 0 0.2
23/05/2022
27.44
 4,511 27.22 28.16 26.83 500 0 0.0
20/05/2022
27.22
 6,600 27.33 28.71 26.89 700 0 0.0
19/05/2022
27.33
 11,325 27.11 27.66 26.83 500 4,900 -0.2
18/05/2022
27.11
 12,851 28.55 29.26 27.11 1,200 300 0.0
17/05/2022
28.55
 11,533 27.33 28.77 26.33 4,800 0 0.2
16/05/2022
27.33
 5,120 26.83 27.66 26.22 2,200 0 0.1
13/05/2022
26.83
 6,854 28.66 28.77 25.45 400 0 0.0
12/05/2022
28.66
 18,151 29.32 29.32 27.11 1,800 0 0.1
11/05/2022
29.32
 3,138 28.88 30.26 28.21 100 0 0.0
10/05/2022
28.88
 14,094 27.72 29.32 27.66 100 0 0.0
09/05/2022
27.72
 31,966 31.42 31.42 27.66 200 0 0.0
06/05/2022
31.42
 2,800 31.09 31.53 30.98 300 0 0.0
05/05/2022
31.09
 14,848 31.42 31.92 31.03 800 0 0.0
04/05/2022
31.42
 11,411 31.98 32.09 30.48 100 0 0.0
29/04/2022
31.98
 28,014 31.48 31.98 30.15 1,200 0 0.1
28/04/2022
31.48
 13,917 30.32 31.48 29.54 1,100 0 0.1
27/04/2022
30.32
 21,017 29.82 30.37 29.10 100 300 -0.0
26/04/2022
29.82
 35,560 29.71 29.82 26.06 200 0 0.0
25/04/2022
29.71
 31,604 30.98 32.36 27.99 4,000 0 0.2
22/04/2022
30.98
 28,483 31.75 32.58 29.04 500 0 0.0
21/04/2022
31.75
 37,000 32.09 33.69 31.15 5,200 3,700 0.1
20/04/2022
32.09
 27,900 32.92 33.97 32.09 3,200 0 0.2
19/04/2022
32.92
 55,900 34.24 35.35 32.92 0 0 0
18/04/2022
34.24
 77,900 33.97 35.68 33.75 30,100 20,100 0.6
15/04/2022
33.97
 135,300 32.25 36.95 32.14 0 0 0
14/04/2022
32.25
 8,281 32.42 32.64 31.81 300 0 0.0
13/04/2022
32.42
 31,111 32.75 32.75 32.09 300 0 0.0
12/04/2022
32.75
 43,198 32.69 32.75 31.26 10,700 0 0.6
08/04/2022
32.69
 15,519 32.75 33.03 32.64 500 200 0.0
07/04/2022
32.75
 22,452 32.69 33.03 32.64 300 0 0.0
06/04/2022
32.69
 29,680 33.14 33.14 32.69 7,800 0 0.5
05/04/2022
33.14
 227,178 32.81 33.69 32.64 15,200 208,500 -11.4
04/04/2022
32.81
 49,626 33.14 33.63 32.64 200 0 0.0
01/04/2022
33.14
 61,464 33.63 33.63 33.08 9,900 18,400 -0.5
31/03/2022
33.63
 50,885 33.19 33.75 32.75 20,800 18,100 0.2
30/03/2022
33.19
 81,151 33.08 33.75 32.75 29,300 34,000 -0.3
29/03/2022
33.08
 43,212 33.14 33.19 31.03 10,900 3,000 0.5
28/03/2022
33.14
 30,787 33.91 33.91 32.64 4,200 1,600 0.2
25/03/2022
33.91
 125,264 33.41 34.02 33.19 27,900 55,600 -1.7
24/03/2022
33.41
 195,761 32.97 33.47 32.25 49,700 121,100 -4.2
23/03/2022
32.97
 177,484 32.25 33.19 32.09 36,500 54,500 -1.1
22/03/2022
32.25
 58,465 32.47 32.64 32.20 28,700 17,000 0.7
21/03/2022
32.47
 89,875 31.98 32.53 30.76 6,600 29,500 -1.3
18/03/2022
31.98
 28,510 32.09 32.09 31.86 700 0 0.0
17/03/2022
32.09
 31,967 32.09 32.36 31.92 13,700 10,000 0.2
16/03/2022
32.09
 2,917 31.81 32.58 31.81 300 0 0.0
15/03/2022
31.81
 17,694 31.64 33.14 31.81 10,000 6,400 0.2
14/03/2022
31.64
 14,502 32.36 32.53 31.64 300 100 0.0
11/03/2022
32.36
 41,594 32.31 32.92 32.09 17,400 7,900 0.6
10/03/2022
32.31
 34,125 32.09 32.64 32.25 25,900 0 1.5
09/03/2022
32.09
 32,127 32.42 32.58 31.59 7,100 0 0.4
08/03/2022
32.42
 49,679 32.36 33.19 32.14 20,100 18,600 0.1
07/03/2022
32.36
 33,117 32.69 33.69 32.09 10,000 8,500 0.1
04/03/2022
32.69
 9,155 32.36 33.03 32.36 6,150 0 0.4
03/03/2022
32.36
 28,981 33.08 33.75 31.53 6,200 100 0.4
02/03/2022
33.08
 65,342 32.92 33.75 32.92 27,700 18,600 0.5
01/03/2022
32.92
 65,181 32.31 33.19 31.81 20,908 14,200 0.4
28/02/2022
32.31
 74,372 31.03 33.19 31.26 27,900 20,000 0.5
25/02/2022
31.03
 28,808 31.09 32.09 30.98 18,600 13,400 0.3
24/02/2022
31.09
 57,147 30.92 31.15 30.43 28,800 12,500 0.9
23/02/2022
30.92
 24,336 30.76 31.26 30.70 3,000 9,800 -0.4
22/02/2022
30.76
 44,251 31.26 31.26 30.43 17,600 29,700 -0.7
21/02/2022
31.26
 127,599 30.54 31.26 30.54 56,100 98,300 -2.3
18/02/2022
30.54
 111,694 30.59 31.09 30.32 17,900 96,000 -4.3
17/02/2022
30.59
 13,886 30.87 30.92 30.32 300 3,200 -0.2
16/02/2022
30.87
 10,653 30.54 31.09 30.15 0 0 0
15/02/2022
30.54
 16,188 30.59 31.42 30.54 10,000 9,600 0.0
14/02/2022
30.59
 12,005 30.76 31.26 30.59 0 0 0
11/02/2022
30.76
 17,591 31.03 31.48 30.70 15,000 15,000 -0.0
10/02/2022
31.03
 54,158 30.98 31.09 30.76 17,400 18,400 -0.1
09/02/2022
30.98
 53,442 30.76 31.26 30.76 28,100 20,000 0.5
08/02/2022
30.76
 34,649 30.70 30.98 30.43 5,600 17,000 -0.6
07/02/2022
30.70
 9,389 31.26 31.53 30.70 600 0 0.0
28/01/2022
31.26
 26,932 30.92 31.53 30.70 1,100 0 0.1
27/01/2022
30.92
 14,812 31.03 31.92 30.54 10,000 8,700 0.1
26/01/2022
31.03
 19,509 31.37 32.09 30.43 10,800 4,700 0.3
25/01/2022
31.37
 23,193 29.98 32.03 29.04 15,900 9,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |