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)
01/09/2021
31.30
 153,970 31.54 31.74 30.43 0 200 -0.0
31/08/2021
31.54
 60,102 32.37 33.00 30.62 1,600 1,000 0.0
30/08/2021
32.37
 99,686 31.54 32.90 31.54 29,200 14,900 1.0
27/08/2021
31.54
 502,256 28.82 31.79 28.68 65,300 103,300 -2.4
26/08/2021
28.82
 33,500 28.63 29.07 28.19 2,300 2,100 0.0
25/08/2021
28.63
 83,500 28.49 29.31 28.05 34,100 27,900 0.4
24/08/2021
28.49
 85,200 28.49 29.55 27.66 23,600 27,400 -0.2
23/08/2021
28.49
 95,230 29.02 29.60 28.29 26,600 3,100 1.4
20/08/2021
29.02
 108,700 30.18 30.57 28.15 11,500 8,000 0.2
19/08/2021
30.18
 116,200 30.09 30.81 29.80 4,400 7,400 -0.2
18/08/2021
30.09
 208,500 28.73 30.33 28.53 96,000 29,800 4.1
17/08/2021
28.73
 138,900 28.73 28.97 28.29 1,500 700 0.0
16/08/2021
28.73
 98,800 28.63 29.12 28.58 13,000 2,200 0.6
13/08/2021
28.63
 161,700 28.34 29.12 28.00 45,200 68,500 -1.4
12/08/2021
28.34
 520,400 28.00 28.58 27.47 225,100 320,300 -5.6
11/08/2021
28.00
 169,045 28.15 28.53 27.42 77,700 41,500 2.1
10/08/2021
28.15
 123,221 28.24 28.87 27.90 48,000 32,600 0.9
09/08/2021
28.24
 264,215 27.13 28.29 27.13 10,700 109,000 -5.7
06/08/2021
27.13
 347,100 25.86 27.32 25.86 204,100 118,100 4.9
05/08/2021
25.86
 91,300 25.67 25.91 25.38 50,000 25,000 1.3
04/08/2021
25.67
 51,900 25.67 25.77 25.33 10,400 11,800 -0.1
03/08/2021
25.67
 53,500 25.67 25.67 25.28 400 12,000 -0.6
02/08/2021
25.67
 203,000 26.35 26.69 25.14 1,500 66,100 -3.4
30/07/2021
26.35
 89,100 27.03 27.66 26.16 6,600 0 0.4
29/07/2021
27.03
 32,700 26.69 27.47 26.54 5,000 1,300 0.2
28/07/2021
26.69
 31,400 26.84 27.61 26.35 2,100 0 0.1
27/07/2021
26.84
 429,200 25.48 27.17 25.28 83,000 256,100 -9.5
26/07/2021
25.48
 28,001 25.48 25.62 24.80 5,100 0 0.3
23/07/2021
25.48
 33,007 25.67 25.91 25.43 8,600 100 0.4
22/07/2021
25.67
 95,315 25.72 26.16 25.23 39,800 18,800 1.1
21/07/2021
25.72
 84,300 25.53 25.96 25.43 14,900 46,000 -1.7
20/07/2021
25.53
 71,617 25.14 25.82 24.80 10,500 44,200 -1.8
19/07/2021
25.14
 42,100 25.57 25.96 24.75 12,900 0 0.7
16/07/2021
25.57
 101,400 25.43 25.67 25.23 42,800 56,600 -0.7
15/07/2021
25.43
 33,000 25.48 25.67 25.23 4,600 0 0.2
14/07/2021
25.48
 25,400 25.67 26.35 25.23 9,600 700 0.5
13/07/2021
25.67
 40,500 25.33 25.96 25.19 600 17,300 -0.9
12/07/2021
25.33
 62,050 27.42 27.61 24.75 7,200 0 0.4
09/07/2021
27.42
 137,300 25.72 27.42 25.67 58,500 59,100 -0.0
08/07/2021
25.72
 50,500 25.67 25.82 25.48 2,100 10,500 0
07/07/2021
25.67
 56,900 24.99 25.72 25.04 100 0 0.0
06/07/2021
24.99
 74,700 27.03 27.03 24.99 200 0 0.0
05/07/2021
27.03
 97,600 27.81 27.81 26.20 0 0 0
02/07/2021
27.81
 83,201 28.39 28.39 27.66 0 0 0
01/07/2021
28.39
 28,600 28.92 28.92 28.24 0 0 0
30/06/2021
28.92
 36,807 29.26 29.84 28.63 1,900 0 0.1
29/06/2021
29.26
 31,201 29.55 30.57 29.16 3,000 0 0.2
28/06/2021
29.55
 26,700 29.36 30.09 28.78 8,200 300 0.5
25/06/2021
29.36
 94,200 28.63 30.09 27.90 47,400 2,300 2.7
24/06/2021
28.63
 43,150 28.34 29.12 28.15 13,300 1,400 0.7
23/06/2021
28.34
 72,123 29.55 29.55 28.29 7,100 0 0.4
22/06/2021
29.55
 105,115 30.14 30.33 27.66 20,100 0 1.2
21/06/2021
30.14
 101,700 29.65 33.73 29.65 32,100 8,300 0
18/06/2021
29.65
 206,620 28.15 30.09 28.15 11,100 43,600 -2.0
17/06/2021
28.15
 196,100 26.45 28.29 25.96 58,900 68,400 -0.6
16/06/2021
26.45
 131,200 25.86 26.54 25.86 26,900 33,500 -0.4
15/06/2021
25.86
 170,100 24.85 26.16 24.89 13,100 126,500 -6.0
14/06/2021
24.85
 154,900 24.89 25.23 24.75 24,200 51,500 -1.4
11/06/2021
24.89
 65,010 25.23 25.48 24.51 1,500 0 0.1
10/06/2021
25.23
 55,200 25.23 26.01 21.06 40,500 38,600 0.1
09/06/2021
25.23
 200,700 24.85 26.40 24.02 97,500 4,600 4.7
08/06/2021
24.85
 95,600 26.11 30.18 24.85 45,100 22,200 1.3
07/06/2021
26.11
 137,210 25.72 26.93 24.75 44,400 23,700 1.1
04/06/2021
25.72
 594,460 22.71 25.72 22.32 129,500 316,800 -8.9
03/06/2021
22.71
 124,830 22.08 23.29 22.03 45,200 20,600 1.1
02/06/2021
22.08
 26,120 22.08 22.27 21.74 13,200 0 0.6
01/06/2021
22.08
 35,200 21.79 22.71 21.74 18,800 500 0.8
31/05/2021
21.79
 18,880 21.21 23.78 18.10 123,500 111,000 0.6
28/05/2021
21.21
 85,800 20.96 22.32 21.01 39,700 500 1.7
27/05/2021
20.96
 20,600 21.16 21.21 20.92 2,100 0 0.1
26/05/2021
21.16
 16,300 21.11 21.21 21.01 3,600 0 0.2
25/05/2021
21.11
 43,800 20.72 21.35 20.58 2,300 0 0.1
24/05/2021
20.72
 18,000 20.87 21.06 20.38 2,500 10,200 -0.3
21/05/2021
20.87
 6,900 20.67 21.11 20.48 4,200 2,600 0.1
20/05/2021
20.67
 8,600 20.87 21.21 20.19 4,500 0 0.2
19/05/2021
20.87
 10,500 20.82 21.35 20.38 4,700 0 0.2
18/05/2021
20.82
 13,500 20.58 21.11 20.14 2,300 0 0.1
17/05/2021
20.58
 12,800 20.92 21.30 20.58 300 0 0.0
14/05/2021
20.92
 5,410 21.11 21.45 17.91 117,800 114,000 0.2
13/05/2021
21.11
 47,400 21.30 21.74 20.62 10,300 44,300 -1.5
12/05/2021
21.30
 16,407 21.11 22.81 20.87 4,600 0 0.2
11/05/2021
21.11
 35,837 21.16 21.16 20.87 100 100 0
10/05/2021
21.16
 5,900 21.25 21.35 20.72 2,200 1,700 0.0
07/05/2021
21.25
 7,900 21.25 21.35 20.77 6,700 900 0.3
06/05/2021
21.25
 6,302 21.25 21.30 19.41 500 700 -0.0
05/05/2021
21.25
 29,155 21.35 21.55 20.96 4,400 300 0.2
04/05/2021
21.35
 4,404 21.55 21.84 20.87 1,800 100 0.1
29/04/2021
21.55
 18,301 21.06 24.02 21.01 14,000 700 0.6
28/04/2021
21.06
 2,202 20.96 21.11 20.82 1,400 0 0.1
27/04/2021
20.96
 2,800 20.96 21.11 20.82 1,700 0 0.1
26/04/2021
20.96
 8,901 21.06 21.35 20.58 3,500 1,500 0.1
23/04/2021
21.06
 29,000 20.48 21.11 20.19 15,700 3,600 0.5
22/04/2021
20.48
 54,200 21.11 21.50 20.48 43,800 14,300 1.3
20/04/2021
21.11
 21,200 21.30 21.69 21.11 2,000 0 0.1
19/04/2021
21.30
 19,912 21.35 21.55 21.11 5,600 0 0.2
16/04/2021
21.35
 2,904 21.16 21.64 20.92 1,400 0 0.1
15/04/2021
21.16
 34,600 21.55 21.55 20.96 200 0 0.0
14/04/2021
21.55
 17,900 21.69 21.84 21.30 1,400 0 0.1
13/04/2021
21.69
 44,300 21.84 21.84 21.35 800 0 0.0
12/04/2021
21.84
 23,400 21.59 21.84 21.45 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |