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

25.10
0.10
(0.40%)
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
(2024-10-22) 		0.10 0.40% 585,827 331,770 8.4
24.90
26
25.10
2 tháng
(2024-09-23) 		1.40 5.91% 1,809,158 321,470 8.1
23.70
26
25.10
3 tháng
(2024-08-23) 		-0.80 -3.09% 2,537,559 444,770 11.1
23.60
26
25.10
6 tháng
(2024-05-27) 		-0.04 -0.15% 8,771,349 528,868 13.3
23.60
27.64
25.10
12 tháng
(2023-11-27) 		-0.13 -0.53% 14,835,718 962,746 24.4
21.86
27.64
25.10
24 tháng
(2022-12-02) 		1.20 5.03% 19,916,876 742,160 15.5
20.45
29.81
25.10
36 tháng
(2021-12-07) 		-7.26 -22.44% 25,485,939 689,177 10.8
17.15
34.30
25.10
60 tháng
(2019-12-18) 		11.65 86.65% 47,948,746 949,790 18.7
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)
02/07/2024
26.29
 67,684 25.91 26.49 25.81 1,000 400 0.0
01/07/2024
26.00
 86,296 26.68 26.68 26.00 100 20,881 -0.6
28/06/2024
27.16
 168,660 27.16 27.83 26.00 25,200 0 0.7
27/06/2024
27.16
 165,806 26.77 27.64 26.68 900 0 0.0
26/06/2024
26.77
 156,832 26.87 26.87 26.00 900 0 0.0
25/06/2024
27.06
 119,103 27.54 27.64 26.49 21,800 0 0.6
24/06/2024
27.64
 567,839 27.06 28.12 26.97 0 70,000 -2.0
21/06/2024
26.87
 241,674 25.91 27.16 25.91 200 2,000 -0.1
20/06/2024
25.81
 168,810 25.52 26.10 25.33 100 41,600 -1.1
19/06/2024
25.52
 34,537 25.52 25.81 25.23 600 100 0.0
18/06/2024
25.43
 31,633 25.52 25.62 25.23 1,100 0 0.0
17/06/2024
25.52
 89,486 25.33 25.71 24.08 200 10,100 -0.3
14/06/2024
25.71
 97,416 26.10 26.29 25.33 2,800 0 0.1
13/06/2024
26.29
 113,047 26.10 26.49 26.10 39 24,300 -0.7
12/06/2024
26.10
 284,759 25.43 26.10 25.33 200 30,200 -0.8
11/06/2024
25.43
 76,999 25.43 25.52 25.14 4,200 0 0.1
10/06/2024
25.43
 76,838 25.23 25.91 25.14 200 0 0.0
07/06/2024
25.52
 81,855 25.62 25.62 25.04 0 0 0
06/06/2024
25.52
 155,058 25.04 26.39 25.04 500 600 -0.0
05/06/2024
25.23
 240,291 24.56 25.81 24.56 34,500 0 0.9
04/06/2024
24.85
 16,887 24.37 24.85 24.37 100 0 0.0
03/06/2024
24.66
 99,962 25.04 25.04 24.17 200 7,200 -0.2
31/05/2024
25.04
 46,696 24.75 25.52 24.75 25,700 0 0.7
30/05/2024
24.85
 44,500 25.33 25.33 24.56 800 0 0.0
29/05/2024
25.43
 164,479 25.23 26.00 24.85 44,100 500 1.1
28/05/2024
25.33
 60,209 25.04 25.81 25.04 5,500 1,000 0.1
27/05/2024
25.14
 217,284 24.75 25.43 24.75 13,700 0 0.4
24/05/2024
24.46
 148,494 24.37 25.14 24.17 9,700 0 0.3
23/05/2024
24.46
 127,970 23.60 24.75 23.60 1,400 32,000 -0.8
22/05/2024
23.60
 169,977 23.69 24.17 23.40 36,600 43,300 -0.2
21/05/2024
23.69
 129,549 23.31 23.98 23.11 8,200 27,000 -0.5
20/05/2024
23.31
 219,405 22.73 23.60 22.63 400 10 0.0
17/05/2024
22.73
 11,443 22.44 22.83 22.44 800 6,500 -0.1
16/05/2024
22.54
 48,940 22.54 22.63 22.25 100 8,700 -0.2
15/05/2024
22.54
 62,510 22.83 22.83 22.15 200 16,500 -0.4
14/05/2024
22.73
 12,701 22.92 23.02 22.63 2,400 0 0.1
13/05/2024
23.02
 24,400 22.92 23.02 22.54 1,600 16,800 -0.4
10/05/2024
22.92
 19,340 23.11 23.11 22.73 700 7,100 -0.2
09/05/2024
23.11
 8,874 23.11 23.11 23.02 100 0 0.0
08/05/2024
23.11
 28,505 23.40 23.50 23.02 400 0 0.0
07/05/2024
23.11
 20,484 22.54 23.31 22.54 100 0 0.0
06/05/2024
23.11
 79,573 23.31 23.50 23.02 800 0 0.0
03/05/2024
23.21
 10,948 23.02 23.31 23.02 200 0 0.0
02/05/2024
23.11
 14,051 23.50 23.50 22.92 2,200 92 0.1
26/04/2024
23.50
 15,929 23.21 23.50 22.83 6,210 0 0.1
25/04/2024
23.02
 3,509 22.34 23.21 22.34 2,500 0 0.1
24/04/2024
22.34
 46,358 22.63 23.02 22.34 29,600 0 0.7
23/04/2024
22.54
 4,520 22.44 22.83 22.15 500 0 0.0
22/04/2024
22.44
 15,118 22.06 22.44 21.96 1,000 0 0.0
19/04/2024
21.86
 81,606 22.25 22.25 20.23 7,100 12,000 -0.1
17/04/2024
22.54
 31,673 22.83 22.83 22.25 0 1,000 -0.0
16/04/2024
22.63
 85,745 23.02 23.31 22.15 600 0 0.0
15/04/2024
23.11
 53,501 23.40 23.79 23.11 8,400 0 0.2
12/04/2024
23.60
 19,311 23.79 23.79 23.60 1,000 0 0.0
11/04/2024
23.69
 27,847 23.60 23.79 23.40 1,000 0 0.0
10/04/2024
23.60
 15,744 23.79 23.88 23.50 100 0 0.0
09/04/2024
23.69
 39,898 23.79 23.98 23.21 1,400 0 0.0
08/04/2024
23.79
 4,002 23.88 23.98 23.79 1,600 1 0.0
05/04/2024
24.08
 31,278 23.79 24.17 23.69 17,400 0 0.4
04/04/2024
23.79
 23,834 24.08 24.27 23.79 1,100 0 0.0
03/04/2024
23.98
 38,801 23.88 24.08 23.88 1 300 -0.0
02/04/2024
23.98
 81,834 24.08 24.27 23.88 0 700 -0.0
01/04/2024
24.08
 64,103 24.27 24.27 24.08 0 0 0
29/03/2024
24.27
 221,896 24.37 24.66 24.08 29,700 0 0.8
28/03/2024
24.46
 8,424 24.27 24.46 24.27 500 0 0.0
27/03/2024
24.46
 9,108 24.37 24.46 24.27 700 0 0.0
26/03/2024
24.37
 17,525 24.27 24.56 24.27 2,500 28 0.1
25/03/2024
24.37
 21,911 24.46 24.46 24.27 1,100 0 0.0
22/03/2024
24.37
 181,742 24.37 24.46 24.08 13,500 0 0.3
21/03/2024
24.17
 30,607 24.37 24.46 24.17 700 0 0.0
20/03/2024
24.37
 53,921 24.27 24.37 24.08 33,500 9 0.8
19/03/2024
24.27
 19,881 24.37 24.46 24.17 1,000 2 0.0
18/03/2024
24.27
 63,862 24.27 24.56 23.98 0 1,700 -0.0
15/03/2024
24.46
 45,313 24.17 24.66 24.17 10,100 0 0.3
14/03/2024
24.37
 150,122 24.46 24.56 24.08 57,800 70,000 -0.3
13/03/2024
24.46
 48,839 24.46 24.46 24.27 2,200 14,500 -0.3
12/03/2024
24.17
 69,838 24.37 24.46 24.08 500 8,980 -0.2
11/03/2024
24.46
 20,620 24.46 24.56 24.37 2,356 0 0.1
08/03/2024
24.46
 18,471 24.46 24.56 24.27 1,000 0 0.0
07/03/2024
24.46
 30,543 24.46 24.56 24.37 0 0 0
06/03/2024
24.46
 40,047 24.56 24.56 24.37 101 0 0.0
05/03/2024
24.56
 37,657 24.56 24.75 24.46 2,000 0 0.1
04/03/2024
24.56
 83,840 24.75 24.75 24.46 1,600 0 0.0
01/03/2024
24.75
 90,896 24.66 24.75 24.46 13,970 0 0.4
29/02/2024
24.66
 86,999 24.94 25.04 24.37 13,000 200 0.3
28/02/2024
24.85
 10,115 24.85 24.94 24.66 1,200 0 0.0
27/02/2024
24.75
 22,067 24.94 24.94 24.56 3,400 0 0.1
26/02/2024
24.94
 17,182 24.46 24.94 24.46 2,100 0 0.1
23/02/2024
24.56
 103,820 24.85 25.04 24.46 5,300 50,000 -1.1
22/02/2024
24.94
 71,353 24.75 24.94 24.66 21,200 0 0.5
21/02/2024
24.66
 99,682 24.75 24.94 24.46 4,200 200 0.1
20/02/2024
24.75
 98,865 24.66 24.85 24.46 1,200 500 0.0
19/02/2024
24.85
 51,855 25.04 25.04 24.56 1,400 0 0.0
16/02/2024
25.04
 42,446 24.56 25.23 24.56 13,300 0 0.3
15/02/2024
24.75
 80,722 25.04 25.52 24.46 3,200 0 0.1
07/02/2024
24.94
 42,171 24.94 25.14 24.56 4,100 0 0.1
06/02/2024
24.66
 17,482 24.85 25.23 24.27 2,000 0 0.1
05/02/2024
24.85
 80,647 24.56 24.85 24.27 4,700 0 0.1
02/02/2024
24.66
 51,863 25.33 25.33 24.56 100 0 0.0
01/02/2024
24.94
 56,995 24.75 25.43 24.75 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |