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)
28/11/2017
11.97
 7,200 11.81 13.44 11.53 3,600 0 0.1
27/11/2017
11.81
 1,500 11.97 12.02 11.81 500 0 0.0
24/11/2017
11.97
 1,600 11.97 11.97 11.69 1,400 0 0.0
23/11/2017
11.97
 600 12.02 12.02 11.97 500 0 0.0
22/11/2017
12.02
 2,200 11.97 12.02 11.61 2,100 0 0.1
21/11/2017
11.97
 16,000 12.02 12.22 11.81 6,000 0 0.2
20/11/2017
12.02
 1,900 12.02 12.22 11.85 1,700 0 0.1
17/11/2017
12.02
 10,200 12.22 12.22 12.02 8,600 0 0.3
16/11/2017
12.22
 200 12.18 13.52 12.22 100 0 0.0
15/11/2017
12.18
 816 12.02 13.64 12.18 500 0 0.0
14/11/2017
12.02
 1,200 13.24 13.24 12.02 1,000 0 0.0
13/11/2017
13.24
 504 12.06 13.24 13.24 500 0 0.0
10/11/2017
12.06
 2,700 12.18 13.64 12.02 2,200 0 0.1
09/11/2017
12.18
 9,100 12.18 12.30 12.02 8,100 0 0.2
08/11/2017
12.18
 39,700 12.06 12.22 11.85 32,300 0 1.0
07/11/2017
12.06
 16,696 12.18 13.03 12.02 14,300 0 0.4
06/11/2017
12.18
 8,300 12.30 12.42 12.14 8,000 0 0.2
03/11/2017
12.30
 13,700 12.34 12.34 12.14 11,400 0 0.3
02/11/2017
12.34
 19,900 12.18 12.42 12.06 9,600 0 0.3
01/11/2017
12.18
 9,200 12.22 12.22 11.89 9,200 0 0.3
31/10/2017
12.22
 3,300 12.42 12.63 11.61 2,800 0 0.1
30/10/2017
12.42
 4,500 12.55 12.63 12.10 900 0 0.0
27/10/2017
12.55
 3,700 12.22 12.63 12.14 1,500 0 0.0
26/10/2017
12.22
 17,300 12.63 12.63 12.02 900 0 0.0
25/10/2017
12.63
 8,200 12.87 13.89 12.42 3,500 0 0.1
24/10/2017
12.87
 2,800 12.79 14.22 12.87 300 0 0.0
23/10/2017
12.79
 2,300 13.32 14.74 12.63 1,200 100 0.0
20/10/2017
13.32
 86,800 11.81 13.32 11.81 900 10,000 -0.3
19/10/2017
11.81
 2,500 11.81 11.81 11.61 2,200 2,400 -0.0
18/10/2017
11.81
 1,900 11.69 11.81 11.61 1,900 800 0
17/10/2017
11.69
 100 11.81 11.81 11.69 100 100 0
16/10/2017
11.81
 4,600 11.93 11.93 11.61 2,100 600 0.0
13/10/2017
11.93
 5,600 11.97 11.97 11.57 600 0 0
12/10/2017
11.97
 1,310 11.81 11.97 11.81 1,310 0 0.0
11/10/2017
11.81
 100 12.02 12.02 11.81 100 0 0.0
10/10/2017
12.02
 15,700 11.81 12.02 11.57 10,300 0 0.3
09/10/2017
11.81
 7,700 11.97 12.22 11.81 7,400 100 0.2
06/10/2017
11.97
 110 12.02 12.02 11.97 100 0 0.0
05/10/2017
12.02
 12,400 11.81 12.22 11.61 11,300 0 0.3
04/10/2017
11.81
 6,400 12.22 13.20 11.81 3,900 200 0.1
03/10/2017
12.22
 100 12.38 12.38 12.22 100 100 0
02/10/2017
12.38
 4,500 12.10 12.38 12.18 4,500 0 0.1
29/09/2017
12.10
 9,900 12.22 12.79 11.81 4,600 200 0.1
28/09/2017
12.22
 15,000 11.77 12.42 11.49 13,500 3,100 0.3
27/09/2017
11.77
 19,910 11.81 12.38 11.45 18,000 0 0.5
26/09/2017
11.81
 6,200 11.81 12.42 11.81 6,100 6,000 0.0
25/09/2017
11.81
 10,600 11.81 12.22 11.20 9,500 0 0.3
22/09/2017
11.81
 2,400 11.81 12.59 11.08 1,200 0 0.0
21/09/2017
11.81
 17,500 12.18 12.59 11.65 14,000 0 0.4
20/09/2017
12.18
 0 12.18 12.18 12.18 0 0 0
19/09/2017
12.18
 1,020 12.10 12.18 12.18 1,000 0 0.0
18/09/2017
12.10
 4,200 12.22 12.22 11.93 200 0 0.0
15/09/2017
12.22
 10,706 12.63 12.63 12.06 4,400 9,300 -0.1
14/09/2017
12.63
 13,000 12.18 12.63 11.81 3,100 5,000 -0.1
13/09/2017
12.18
 3,200 12.06 12.22 11.85 2,100 1,100 0.0
12/09/2017
12.06
 3,900 11.89 12.22 11.97 3,200 3,100 0.0
11/09/2017
11.89
 500 12.14 12.14 11.89 500 0 0
08/09/2017
12.14
 1,306 12.22 12.63 12.14 1,000 0 0.0
07/09/2017
12.22
 2,610 11.61 12.55 12.18 2,300 0 0.1
06/09/2017
11.61
 8,200 12.22 12.63 11.40 2,600 0 0.1
05/09/2017
12.22
 10,700 12.22 12.99 12.02 10,100 0 0.3
01/09/2017
12.22
 3,640 12.22 13.03 11.81 600 0 0.0
31/08/2017
12.22
 17,700 12.22 13.24 11.81 6,700 900 0.2
30/08/2017
12.22
 2,000 12.30 13.24 12.22 100 0 0.0
29/08/2017
12.30
 18,000 13.44 13.44 12.30 5,000 0 0.2
28/08/2017
13.44
 20,700 13.44 14.66 12.71 1,100 0 0.0
25/08/2017
13.44
 4,400 13.85 15.56 13.12 1,300 0 0.0
24/08/2017
13.85
 1,400 14.17 14.26 13.85 1,000 0 0.0
23/08/2017
14.17
 1,900 13.85 14.26 12.67 300 0 0.0
22/08/2017
13.85
 3,400 14.26 14.26 13.44 2,100 0 0.1
21/08/2017
14.26
 5,900 14.38 14.66 13.64 5,400 0 0.2
18/08/2017
14.38
 11,100 14.42 14.42 13.77 8,500 0 0.3
17/08/2017
14.42
 9,000 14.46 14.66 13.85 3,200 0 0.1
16/08/2017
14.46
 2,100 14.54 14.66 14.46 100 0 0.0
15/08/2017
14.54
 15,300 14.79 14.79 14.46 9,100 0 0.3
14/08/2017
14.79
 20,600 14.87 14.87 14.46 100 0 0.0
11/08/2017
14.87
 15,900 14.95 15.44 14.50 4,700 100 0.2
10/08/2017
14.95
 11,600 14.95 15.88 14.66 300 0 0.0
09/08/2017
14.95
 22,080 14.70 16.86 14.70 3,600 0 0.1
08/08/2017
14.70
 7,100 14.70 15.48 14.58 7,100 0 0.3
07/08/2017
14.70
 7,800 14.66 15.48 14.58 600 0 0.0
04/08/2017
14.66
 3,200 14.70 14.70 14.26 2,000 0 0.1
03/08/2017
14.70
 1,100 14.95 15.48 14.70 600 0 0.0
02/08/2017
14.95
 27,100 14.66 14.95 14.74 20,200 7,800 0.5
01/08/2017
14.66
 11,600 16.90 16.90 14.66 8,700 0 0.3
31/07/2017
16.90
 19,000 15.03 16.90 14.62 11,200 1,800 0.4
28/07/2017
15.03
 2,200 14.58 15.03 14.62 2,200 0 0.1
27/07/2017
14.58
 2,100 13.64 15.88 14.58 2,000 0 0.1
26/07/2017
13.64
 2,500 13.64 14.66 13.64 2,000 0 0.1
25/07/2017
13.64
 8,900 13.85 14.87 13.44 3,300 0 0.1
24/07/2017
13.85
 7,400 13.89 14.66 13.44 3,400 0 0.1
21/07/2017
13.89
 2,500 14.46 15.07 13.85 700 0 0.0
20/07/2017
14.46
 1,500 14.66 14.91 13.85 1,000 0 0.0
19/07/2017
14.66
 17,400 13.85 15.40 13.60 5,500 400 0.2
18/07/2017
13.85
 100 13.60 13.85 13.85 100 0 0.0
17/07/2017
13.60
 620 13.85 13.85 12.83 520 0 0.0
14/07/2017
13.85
 2,500 13.64 13.85 13.03 2,500 0 0.1
13/07/2017
13.64
 200 13.64 13.64 13.64 200 0 0.0
12/07/2017
13.64
 3,500 13.44 13.64 13.03 3,100 0 0.1
11/07/2017
13.44
 2,100 13.03 13.64 13.16 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |