CTCP Bảo hiểm Ngân hàng Nông nghiệp Việt Nam (abi)

24
0.30
(1.27%)
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
(2024-08-21) 		-2 -7.69% 852,500 88,700 2.1
23.60
26
24
2 tháng
(2024-07-22) 		-2.10 -8.05% 2,028,500 107,000 2.6
23.60
26.10
24
3 tháng
(2024-06-24) 		-3.64 -13.17% 4,611,200 190,759 4.8
23.60
27.64
24
6 tháng
(2024-03-25) 		-0.37 -1.50% 9,046,800 215,678 5.4
21.86
27.64
24
12 tháng
(2023-09-26) 		-2.89 -10.73% 14,382,800 338,190 4.6
21.86
27.64
24
24 tháng
(2022-10-03) 		-0.84 -3.38% 18,490,614 471,549 9.3
17.15
29.81
24
36 tháng
(2021-10-06) 		-7.54 -23.91% 27,720,085 246,817 -2.4
17.15
36.23
24
60 tháng
(2019-10-17) 		10.82 82.13% 46,714,088 671,520 11.9
10.69
36.23
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
19.19
 20,900 18.71 19.24 18.76 200 0 0.0
04/02/2021
18.71
 16,300 18.76 19.19 18.66 200 0 0.0
03/02/2021
18.76
 13,100 18.56 18.76 18.27 2,200 0 0.1
02/02/2021
18.56
 10,700 18.71 19.19 17.89 2,300 0 0.1
01/02/2021
18.71
 6,600 18.95 19.14 18.27 700 0 0.0
29/01/2021
18.95
 9,800 18.76 19.67 17.79 1,200 0 0.0
28/01/2021
18.76
 35,800 19.14 19.14 16.83 800 0 0.0
27/01/2021
19.14
 41,800 19.62 19.72 18.76 0 0 0
26/01/2021
19.62
 29,300 20.05 20.05 19.48 0 0 0
25/01/2021
20.05
 91,700 19.81 20.20 19.57 26,400 0 1.1
22/01/2021
19.81
 55,600 19.62 20.15 19.52 5,600 0 0.2
21/01/2021
19.62
 114,350 18.76 20.15 18.71 4,200 0 0.2
20/01/2021
18.76
 22,839 18.76 19.14 18.13 10,400 0 0.4
19/01/2021
18.76
 28,303 19.57 19.62 18.27 4,200 0 0.2
18/01/2021
19.57
 20,800 19.72 19.72 19.48 2,100 0 0.1
15/01/2021
19.72
 20,100 19.72 19.72 19.38 1,100 500 0.0
14/01/2021
19.72
 40,201 19.09 19.72 19.04 300 0 0.0
13/01/2021
19.09
 57,440 19.19 19.48 19.09 0 0 0
12/01/2021
19.19
 18,300 19.24 19.86 19.09 2,600 0 0.1
11/01/2021
19.24
 45,300 19.86 19.96 19.14 300 0 0.0
08/01/2021
19.86
 7,930 19.77 19.86 19.24 200 0 0.0
07/01/2021
19.77
 19,700 20.20 20.34 19.62 1,100 0 0.0
06/01/2021
20.20
 51,000 20.34 20.68 19.77 25,200 0 1.1
05/01/2021
20.34
 34,400 20.68 20.97 20.34 2,300 0 0.1
04/01/2021
20.68
 32,900 20.10 22.12 17.70 8,700 0 0.4
31/12/2020
20.10
 42,400 19.04 22.17 19.24 27,300 0 1.2
30/12/2020
19.04
 2,550 19.19 19.48 19.04 2,000 0 0.1
29/12/2020
19.19
 8,470 18.76 19.72 18.95 2,500 100 0.1
28/12/2020
18.76
 10,850 19.00 20.20 18.61 2,000 0 0.1
25/12/2020
19.00
 11,600 19.14 19.14 18.56 700 20 0.0
24/12/2020
19.14
 2,150 19.09 19.67 18.76 600 1,500 -0.0
23/12/2020
19.09
 57,491 18.76 20.10 18.76 28,000 0 1.1
22/12/2020
18.76
 23,243 18.27 18.95 18.56 13,100 0 0.5
21/12/2020
18.27
 13,750 17.94 20.10 18.03 3,600 0 0.1
18/12/2020
17.94
 24,200 17.31 20.10 17.55 15,100 2,700 0.5
17/12/2020
17.31
 51,420 17.55 17.79 17.31 29,400 0 1.1
16/12/2020
17.55
 14,625 17.41 17.75 17.26 800 0 0.0
15/12/2020
17.41
 1,500 17.75 17.75 17.17 1,100 0 0.0
14/12/2020
17.75
 38,914 17.02 17.75 16.93 6,900 0 0.2
11/12/2020
17.02
 7,730 17.50 17.50 17.02 200 300 -0.0
10/12/2020
17.50
 21,531 17.55 17.75 17.12 3,900 0 0.1
09/12/2020
17.55
 15,550 17.31 17.99 17.17 3,100 0 0.1
08/12/2020
17.31
 30,660 17.07 17.31 16.98 9,500 0 0.3
07/12/2020
17.07
 38,420 16.74 17.26 16.83 11,300 0 0.4
04/12/2020
16.74
 20,400 16.83 17.26 16.69 6,800 0 0.2
03/12/2020
16.83
 9,500 17.02 17.02 16.64 600 0 0.0
02/12/2020
17.02
 24,100 16.74 17.17 16.40 4,200 0 0.1
01/12/2020
16.74
 48,300 16.35 16.78 15.92 9,800 0 0.3
30/11/2020
16.35
 37,900 16.45 16.64 16.16 2,000 0 0.1
27/11/2020
16.45
 8,300 16.49 16.78 16.45 0 0 0
26/11/2020
16.49
 15,310 16.78 16.78 16.49 0 0 0
25/11/2020
16.78
 12,000 16.83 16.83 16.64 2,000 0 0.1
24/11/2020
16.83
 10,100 16.83 16.83 16.74 0 0 0
23/11/2020
16.83
 32,152 16.88 16.98 16.78 3,000 0 0
20/11/2020
16.88
 17,700 16.74 16.93 16.64 0 0 0
19/11/2020
16.74
 13,421 16.78 16.78 16.59 0 0 0
18/11/2020
16.78
 13,170 16.83 16.93 16.54 100 0 0.0
17/11/2020
16.83
 11,020 16.59 17.07 16.64 800 0 0.0
16/11/2020
16.59
 42,620 16.88 17.22 16.59 100 0 0.0
13/11/2020
16.88
 10,250 16.93 17.17 16.83 0 0 0
12/11/2020
16.93
 1,006 17.02 17.12 16.83 100 0 0.0
11/11/2020
17.02
 1,910 16.98 17.50 17.02 1,200 0 0.0
10/11/2020
16.98
 18,620 16.74 17.65 16.74 1,800 0 0.1
09/11/2020
16.74
 34,100 16.54 16.74 16.54 600 0 0.0
06/11/2020
16.54
 16,700 16.83 16.83 14.81 100 0 0.0
05/11/2020
16.83
 3,814 16.69 16.83 16.40 600 0 0.0
04/11/2020
16.69
 36,224 16.83 16.93 16.54 800 6,000 -0.2
03/11/2020
16.83
 10,301 16.74 17.02 16.59 100 0 0.0
02/11/2020
16.74
 13,200 16.83 17.26 16.74 1,500 0 0.1
30/10/2020
16.83
 25,507 16.78 18.23 16.49 2,600 0 0.1
29/10/2020
16.78
 6,000 16.83 17.17 16.45 1,300 0 0.0
28/10/2020
16.83
 20,180 16.59 17.55 16.40 2,700 0 0.1
27/10/2020
16.59
 9,740 16.98 17.31 16.59 200 0 0.0
26/10/2020
16.98
 21,810 17.41 17.60 16.98 100 0 0.0
23/10/2020
17.41
 20,900 17.31 17.79 17.41 4,000 0 0.1
22/10/2020
17.31
 36,877 17.50 17.60 17.31 11,800 500 0.4
21/10/2020
17.50
 22,360 17.89 18.23 17.41 7,900 0 0.3
20/10/2020
17.89
 4,600 18.03 18.27 17.31 400 0 0.0
19/10/2020
18.03
 4,800 17.79 18.76 17.79 900 0 0.0
16/10/2020
17.79
 49,520 17.75 19.00 17.31 36,200 0 1.3
15/10/2020
17.75
 37,628 17.84 18.27 17.46 10,400 0 0.4
14/10/2020
17.84
 9,100 18.08 18.08 17.70 6,400 0 0.2
13/10/2020
18.08
 10,600 18.03 18.23 17.36 5,700 0 0.2
12/10/2020
18.03
 24,865 18.18 18.51 18.03 16,100 0 0.6
09/10/2020
18.18
 18,820 18.37 18.76 18.18 11,900 0 0.5
08/10/2020
18.37
 29,600 18.71 19.19 18.37 24,600 0 0.9
07/10/2020
18.71
 43,001 18.51 19.19 18.47 25,200 4,300 0.8
06/10/2020
18.51
 13,920 17.31 19.24 17.89 7,300 2,000 0.2
05/10/2020
17.31
 11,720 16.83 17.79 17.07 6,300 2,000 0.2
02/10/2020
16.83
 14,900 16.83 18.71 16.64 2,800 0 0.1
01/10/2020
16.83
 31,329 16.40 17.07 16.35 17,400 0 0.6
30/09/2020
16.40
 11,910 16.06 16.78 16.06 6,800 0 0.2
29/09/2020
16.06
 7,412 15.92 16.21 15.92 800 0 0.0
28/09/2020
15.92
 9,622 15.87 16.21 15.87 700 0 0.0
25/09/2020
15.87
 5,700 15.87 15.97 15.77 200 0 0.0
24/09/2020
15.87
 10,800 16.01 16.06 15.87 3,000 0 0.1
23/09/2020
16.01
 3,310 15.87 16.21 15.82 2,400 0 0.1
22/09/2020
15.87
 15,600 15.97 16.01 15.68 9,100 0 0.3
21/09/2020
15.97
 15,220 15.77 16.35 15.63 11,800 0 0.4
18/09/2020
15.77
 810 15.73 16.21 15.77 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |