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)
24/01/2022
29.98
 50,568 31.15 32.09 29.98 17,300 16,600 0.0
21/01/2022
31.15
 213,875 29.87 34.35 28.88 84,800 67,800 1.0
20/01/2022
29.87
 44,800 29.87 30.15 29.76 1,800 0 0.1
19/01/2022
29.87
 26,300 30.32 30.65 29.49 11,400 100 0.6
18/01/2022
30.32
 42,500 30.32 30.98 29.60 230 0 0.0
17/01/2022
30.32
 62,900 31.42 31.53 30.32 0 0 0
14/01/2022
31.42
 12,674 31.15 31.98 30.70 200 0 0.0
13/01/2022
31.15
 38,459 32.09 32.09 31.03 200 0 0.0
12/01/2022
32.09
 28,800 31.81 32.92 31.53 10,300 9,300 0.1
11/01/2022
31.81
 12,000 31.98 32.09 31.64 0 0 0
10/01/2022
31.98
 32,400 32.64 32.64 31.81 200 2,600 -0.1
07/01/2022
32.64
 18,410 32.53 32.92 32.36 400 0 0.0
06/01/2022
32.53
 37,205 33.03 33.19 29.32 3,600 0 0.2
05/01/2022
33.03
 18,303 32.97 33.47 32.64 1,300 0 0.1
04/01/2022
32.97
 14,200 34.30 34.30 32.97 700 0 0.0
31/12/2021
34.30
 32,400 32.97 34.30 32.42 0 0 0
30/12/2021
32.97
 22,100 32.64 33.47 32.64 6,300 0 0.4
29/12/2021
32.64
 25,800 32.53 33.47 32.47 22,400 19,500 0.2
28/12/2021
32.53
 12,600 32.81 33.19 32.42 300 0 0.0
27/12/2021
32.81
 4,805 33.03 33.08 32.42 100 0 0.0
24/12/2021
33.03
 32,000 32.64 33.14 32.42 23,900 10,000 0.8
23/12/2021
32.64
 36,300 32.92 33.36 32.42 4,700 0 0.3
22/12/2021
32.92
 14,900 33.69 33.69 32.92 1,000 0 0.1
21/12/2021
33.69
 47,900 32.97 33.69 32.81 22,300 17,100 0.3
20/12/2021
32.97
 25,100 32.92 33.58 32.81 800 0 0.0
17/12/2021
32.92
 29,386 33.30 33.30 32.36 7,900 0 0.5
16/12/2021
33.30
 18,200 33.41 33.41 33.03 100 900 -0.0
15/12/2021
33.41
 28,100 33.19 34.02 33.08 8,400 0 0.5
14/12/2021
33.19
 51,100 32.64 33.63 32.53 20,700 0 1.2
13/12/2021
32.64
 15,600 32.20 32.81 32.25 300 0 0.0
10/12/2021
32.20
 18,800 32.31 32.53 32.03 0 0 0
09/12/2021
32.31
 17,903 32.09 32.92 31.81 2,000 0 0.1
08/12/2021
32.09
 27,800 32.36 33.25 31.86 10,500 8,600 0.1
07/12/2021
32.36
 38,171 31.59 33.63 31.81 11,400 10,000 0.1
06/12/2021
31.59
 77,230 33.14 33.30 31.53 0 0 0
03/12/2021
33.14
 65,100 33.41 33.69 33.08 29,200 19,200 0.6
02/12/2021
33.41
 106,912 33.19 33.80 33.08 22,000 20,000 0.1
01/12/2021
33.19
 281,820 34.46 34.46 33.14 100 0 0.0
30/11/2021
34.46
 85,100 34.30 35.07 33.97 17,500 9,000 0.5
29/11/2021
34.30
 47,400 34.74 35.24 34.08 25,100 19,800 0.3
26/11/2021
34.74
 43,700 35.02 35.13 34.08 2,300 0 0.1
25/11/2021
35.02
 46,700 34.69 35.68 34.69 19,900 11,900 0.5
24/11/2021
34.69
 37,600 35.02 35.68 34.58 19,500 15,900 0.2
23/11/2021
35.02
 44,100 34.96 35.29 34.30 25,000 20,900 0.3
22/11/2021
34.96
 87,600 35.02 35.35 33.63 14,300 0 0.9
19/11/2021
35.02
 63,801 35.52 35.63 34.58 300 4,900 -0.3
18/11/2021
35.52
 38,060 35.52 35.90 35.46 2,000 6,500 -0.3
17/11/2021
35.52
 53,100 35.85 35.90 35.46 5,100 16,400 -0.7
16/11/2021
35.85
 37,330 35.46 35.90 35.41 4,400 700 0.2
15/11/2021
35.46
 49,254 35.68 35.96 35.41 100 0 0.0
12/11/2021
35.68
 40,904 35.90 35.90 35.46 700 5,500 -0.3
11/11/2021
35.90
 50,000 36.23 36.46 35.68 2,200 8,000 -0.4
10/11/2021
36.23
 68,723 35.90 36.51 35.74 27,800 24,400 0.2
09/11/2021
35.90
 72,600 35.85 36.18 35.68 300 6,700 -0.4
08/11/2021
35.85
 80,468 35.41 37.40 35.13 7,800 25,000 -1.1
05/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
05/11/2021
35.41
 87,190 34.45 37.62 34.85 25,700 22,390 0.2
04/11/2021
34.45
 111,746 34.26 34.55 33.97 1,200 0 0.1
03/11/2021
34.26
 130,505 34.45 34.94 34.21 1,800 0 0.1
02/11/2021
34.45
 222,878 34.21 34.79 33.97 20,200 0 1.4
01/11/2021
34.21
 54,415 34.41 34.79 33.82 900 0 0.1
29/10/2021
34.41
 110,200 34.45 34.94 33.82 22,700 10,000 0.9
28/10/2021
34.45
 53,888 34.70 34.94 34.36 8,500 1,600 0.5
27/10/2021
34.70
 80,800 34.99 35.42 34.45 5,600 0 0.4
26/10/2021
34.99
 68,863 34.79 35.18 34.50 900 0 0.1
25/10/2021
34.79
 144,100 34.70 35.42 33.92 64,300 10,100 3.9
22/10/2021
34.70
 136,300 34.31 35.81 34.31 9,000 9,200 -0.0
21/10/2021
34.31
 131,500 33.48 34.94 33.48 74,700 31,500 3.1
20/10/2021
33.48
 50,900 33.43 33.97 32.80 35,500 20,000 1.1
19/10/2021
33.43
 253,000 32.03 34.45 31.49 115,300 106,800 0.6
18/10/2021
32.03
 341,300 31.74 32.03 30.96 5,700 231,000 -14.6
15/10/2021
31.74
 39,000 31.74 32.22 31.40 22,200 18,900 0.2
14/10/2021
31.74
 33,600 31.88 32.76 31.59 14,000 11,200 0.2
13/10/2021
31.88
 245,100 31.15 32.90 31.06 121,600 171,700 -3.3
12/10/2021
31.15
 37,500 31.06 31.54 31.06 1,000 0 0.1
11/10/2021
31.06
 42,000 31.49 31.54 31.06 700 0 0.0
08/10/2021
31.49
 90,700 31.69 32.46 31.35 33,300 29,800 0.2
07/10/2021
31.69
 43,777 31.54 31.74 31.54 0 13,900 -0.9
06/10/2021
31.54
 79,800 31.30 32.17 31.20 7,500 36,300 0
05/10/2021
31.30
 23,300 31.30 31.45 30.96 0 0 0
04/10/2021
31.30
 13,400 31.45 31.54 30.62 0 0 0
01/10/2021
31.45
 60,501 32.51 32.51 30.96 1,400 1,000 0.0
30/09/2021
32.51
 34,300 31.54 32.51 31.11 15,700 0 1.0
29/09/2021
31.54
 50,800 31.54 33.00 31.06 22,100 20,000 0.1
28/09/2021
31.54
 72,311 30.72 31.79 29.84 3,500 0 0.2
27/09/2021
30.72
 66,616 32.27 33.00 30.47 3,300 0 0.2
24/09/2021
32.27
 30,001 32.76 33.19 31.93 1,100 0 0.1
23/09/2021
32.76
 93,204 33.05 33.97 32.56 27,000 3,100 1.6
22/09/2021
33.05
 282,861 30.77 33.92 31.15 104,900 78,600 1.7
21/09/2021
30.77
 108,000 30.47 30.81 29.41 17,400 0 1.1
20/09/2021
30.47
 37,200 30.81 32.03 30.23 15,800 12,400 0.2
17/09/2021
30.81
 155,600 29.70 31.54 29.46 69,200 50,900 1.2
16/09/2021
29.70
 25,500 29.50 29.84 29.12 200 100 0.0
15/09/2021
29.50
 59,600 29.70 29.94 29.12 500 0 0.0
14/09/2021
29.70
 65,600 30.28 31.06 28.68 2,100 100 0.1
13/09/2021
30.28
 48,304 30.67 31.54 29.84 11,900 10,000 0.1
10/09/2021
30.67
 79,445 30.23 31.06 29.60 5,200 26,000 -1.3
09/09/2021
30.23
 18,020 29.94 30.52 29.84 2,400 0 0.2
08/09/2021
29.94
 64,500 30.52 31.06 29.16 1,400 100 0.1
07/09/2021
30.52
 80,400 31.11 31.64 28.00 17,300 10,000 0.5
06/09/2021
31.11
 60,500 31.30 32.27 30.96 4,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |