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

25.30
0.30
(1.20%)
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
(2024-10-28) 		-0.10 -0.40% 464,742 308,870 7.9
25
26
25.10
2 tháng
(2024-09-26) 		1.20 5.02% 1,786,805 333,970 8.4
23.90
26
25.10
3 tháng
(2024-08-27) 		-0.80 -3.09% 2,508,069 451,670 11.3
23.60
26
25.10
6 tháng
(2024-05-29) 		-0.33 -1.28% 8,524,056 524,668 13.1
23.60
27.64
25.10
12 tháng
(2023-12-01) 		-0.33 -1.28% 14,787,118 952,846 24.2
21.86
27.64
25.10
24 tháng
(2022-12-06) 		1.87 8.03% 19,938,947 755,860 15.9
20.45
29.81
25.10
36 tháng
(2021-12-13) 		-7.54 -23.10% 25,413,465 697,877 10.9
17.15
34.30
25.10
60 tháng
(2019-12-23) 		11.52 84.80% 47,971,446 957,690 18.9
10.69
36.23
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2017
13.03
 8,710 13.85 13.85 13.03 8,200 1,500 0.2
07/07/2017
13.85
 100 14.42 14.42 13.85 0 0 0
06/07/2017
14.42
 0 14.58 14.42 14.42 0 0 0
05/07/2017
14.58
 500 14.99 14.99 14.05 500 0 0.0
04/07/2017
14.99
 0 14.99 14.99 14.99 0 0 0
03/07/2017
14.99
 100 15.07 15.07 14.99 100 0 0.0
30/06/2017
15.07
 2,900 15.03 15.07 14.22 2,900 0 0.1
29/06/2017
15.03
 210 14.66 15.03 15.03 200 0 0.0
28/06/2017
14.66
 2,400 14.66 15.03 13.64 1,400 0 0.1
27/06/2017
14.66
 1,200 14.26 15.07 14.66 1,000 200 0.0
26/06/2017
14.26
 7,236 14.66 14.66 13.48 6,000 0 0.2
23/06/2017
14.66
 4,100 14.99 14.99 13.44 4,100 0 0.1
22/06/2017
14.99
 9,200 13.36 15.07 13.24 8,700 300 0.3
21/06/2017
13.36
 9,200 12.63 13.36 12.99 9,200 0 0.3
20/06/2017
12.63
 5,300 12.83 13.03 12.63 4,800 600 0.1
19/06/2017
12.83
 6,200 12.71 12.99 12.34 5,200 100 0.2
16/06/2017
12.71
 16,500 12.26 12.71 11.81 15,700 800 0.5
15/06/2017
12.26
 2,110 12.95 12.95 12.26 4,800 0 0.0
14/06/2017
12.95
 6,300 12.63 13.03 12.22 4,800 0 0.2
13/06/2017
12.63
 300 12.63 12.91 12.63 200 0 0.0
12/06/2017
12.63
 1,200 12.63 13.24 12.22 900 0 0.0
09/06/2017
12.63
 8,400 12.22 12.99 12.02 7,600 1,500 0.2
08/06/2017
12.22
 4,410 11.81 12.22 11.85 4,400 0 0.1
07/06/2017
11.81
 19,310 11.77 12.22 11.69 17,400 0 0.5
06/06/2017
11.77
 6,100 12.02 12.59 11.45 5,100 0 0.1
05/06/2017
12.02
 900 12.18 12.63 12.02 900 0 0.0
02/06/2017
12.18
 900 12.22 12.22 12.18 900 0 0.0
01/06/2017
12.22
 140 12.63 12.63 12.22 100 0 0.0
31/05/2017
12.63
 9,510 12.22 12.63 11.00 9,400 0 0.3
30/05/2017
12.22
 0 12.22 12.22 12.22 0 0 0
29/05/2017
12.22
 125 11.49 12.22 12.22 100 0 0.0
26/05/2017
11.49
 22,000 12.22 12.22 11.40 20,000 0 0.6
25/05/2017
12.22
 0 12.22 12.22 12.22 0 0 0
24/05/2017
12.22
 0 12.22 12.22 12.22 0 0 0
23/05/2017
12.22
 140 11.81 12.22 12.22 100 0 0.0
22/05/2017
11.81
 200 11.73 12.22 11.81 200 0 0.0
19/05/2017
11.73
 700 11.77 11.81 11.00 500 0 0.0
18/05/2017
11.77
 0 12.02 11.77 11.77 0 0 0
17/05/2017
12.02
 200 12.63 12.63 11.49 200 0 0.0
16/05/2017
12.63
 100 11.81 12.63 12.63 100 0 0.0
15/05/2017
11.81
 800 12.18 12.63 10.63 200 0 0.0
12/05/2017
12.18
 745 12.22 12.22 11.61 200 0 0.0
11/05/2017
12.22
 630 12.22 12.22 11.40 600 0 0.0
10/05/2017
12.22
 100 12.02 12.22 12.22 100 0 0.0
09/05/2017
12.02
 100 11.61 12.02 12.02 100 0 0.0
08/05/2017
11.61
 1,100 11.40 12.22 10.83 1,100 0 0.0
05/05/2017
11.40
 800 11.40 12.22 11.40 800 0 0.0
04/05/2017
11.40
 2,300 12.14 12.42 11.00 300 200 0.0
03/05/2017
12.14
 1,600 12.63 13.16 11.45 600 600 0.0
28/04/2017
12.63
 37,800 11.81 13.20 10.18 48,700 13,400 1.0
27/04/2017
11.81
 430 10.47 11.81 11.40 400 0 0.0
26/04/2017
10.47
 6,400 12.22 12.22 10.47 400 0 0.0
25/04/2017
12.22
 3,900 10.59 12.22 10.83 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |