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)
15/02/2017
9.63
 300 9.66 9.90 9.63 300 0 0.0
14/02/2017
9.66
 500 9.39 9.70 9.47 500 0 0.0
13/02/2017
9.39
 800 9.70 9.90 9.35 800 300 0.0
10/02/2017
9.70
 3,800 9.51 10.01 9.32 1,300 0 0.0
09/02/2017
9.51
 7,600 9.63 10.91 9.51 1,100 0 0.0
08/02/2017
9.63
 810 9.28 9.66 9.39 300 0 0.0
07/02/2017
9.28
 5,500 9.59 10.21 9.28 1,800 0 0.0
06/02/2017
9.59
 8,400 9.55 10.01 9.59 2,400 0 0.1
03/02/2017
9.55
 3,500 9.12 10.75 9.20 3,000 0 0.1
02/02/2017
9.12
 600 9.28 9.70 9.12 400 0 0.0
25/01/2017
9.28
 4,100 8.93 9.32 8.93 3,000 100 0.1
24/01/2017
8.93
 2,700 9.28 9.28 8.93 700 0 0.0
23/01/2017
9.28
 3,800 8.89 9.28 7.34 2,100 0 0.0
20/01/2017
8.89
 3,400 8.54 8.93 8.54 800 0 0.0
19/01/2017
8.54
 1,400 8.85 8.93 8.54 900 0 0.0
18/01/2017
8.85
 2,400 8.50 8.89 8.54 900 0 0.0
17/01/2017
8.50
 2,800 8.54 8.93 8.50 1,000 0 0.0
16/01/2017
8.54
 4,700 8.38 8.93 8.23 1,900 0 0.0
13/01/2017
8.38
 1,400 8.50 8.69 8.38 300 0 0.0
12/01/2017
8.50
 900 8.35 8.73 8.31 900 0 0.0
11/01/2017
8.35
 1,900 8.50 8.73 8.19 300 0 0.0
10/01/2017
8.50
 4,700 9.28 9.28 8.19 500 0 0.0
09/01/2017
9.28
 1,300 8.69 9.28 8.00 300 0 0.0
06/01/2017
8.69
 3,500 8.89 8.89 7.84 800 0 0.0
05/01/2017
8.89
 1,200 8.85 8.89 7.65 600 0 0.0
04/01/2017
8.85
 1,000 9.32 9.32 8.15 500 0 0.0
03/01/2017
9.32
 1,600 9.28 9.32 7.92 1,100 0 0.0
30/12/2016
9.28
 10,300 8.58 9.28 7.41 9,800 0 0.2
29/12/2016
8.58
 4,100 7.84 8.69 7.22 3,100 800 0.0
28/12/2016
7.84
 7,600 8.00 8.85 7.76 1,100 100 0.0
27/12/2016
8.00
 2,500 8.54 9.08 8.00 500 0 0.0
26/12/2016
8.54
 2,000 8.35 9.04 6.91 800 100 0.0
23/12/2016
8.35
 2,800 8.15 8.69 6.71 700 800 -0.0
22/12/2016
8.15
 2,600 8.03 8.54 7.22 200 200 0.0
21/12/2016
8.03
 10,100 8.35 8.46 7.18 4,800 0 0.1
20/12/2016
8.35
 4,100 8.00 8.85 8.35 200 1,000 -0.0
19/12/2016
8.00
 11,000 8.35 9.12 8.00 700 0 0.0
16/12/2016
8.35
 19,500 8.93 8.93 7.80 1,100 0 0.0
15/12/2016
8.93
 1,900 8.81 9.28 8.00 900 0 0.0
14/12/2016
8.81
 600 8.58 8.89 7.96 600 0 0.0
13/12/2016
8.58
 3,610 8.50 8.58 7.72 1,200 0 0.0
12/12/2016
8.50
 600 8.23 8.50 7.76 100 0 0.0
09/12/2016
8.23
 1,100 7.92 8.23 7.03 400 0 0.0
08/12/2016
7.92
 500 8.54 8.89 7.92 100 0 0.0
07/12/2016
8.54
 14,100 8.93 8.93 7.45 4,100 0 0.1
06/12/2016
8.93
 400 8.85 8.93 8.00 300 0 0.0
05/12/2016
8.85
 1,500 9.28 9.28 8.85 0 0 0
02/12/2016
9.28
 1,000 9.16 10.48 8.00 400 0 0.0
01/12/2016
9.16
 3,610 9.32 9.86 9.16 2,100 0 0.1
30/11/2016
9.32
 1,500 9.16 10.87 8.38 400 0 0.0
29/11/2016
9.16
 1,620 9.98 9.98 9.16 1,100 0 0.0
28/11/2016
9.98
 0 9.51 9.98 9.98 0 0 0
25/11/2016
9.51
 1,900 9.51 10.25 9.51 1,300 0 0.0
24/11/2016
9.51
 1,300 8.73 10.48 9.51 1,000 0 0.0
23/11/2016
8.73
 1,400 9.51 9.98 8.73 800 0 0.0
22/11/2016
9.51
 600 9.63 10.09 9.51 500 0 0.0
21/11/2016
9.63
 3,000 9.70 9.70 8.73 2,000 0 0.0
18/11/2016
9.70
 1,200 9.70 10.05 9.16 1,000 0 0.0
17/11/2016
9.70
 2,400 8.93 10.09 9.16 1,500 0 0.0
16/11/2016
8.93
 7,900 9.28 9.90 8.93 2,100 0 0.1
15/11/2016
9.28
 3,100 9.12 9.51 9.12 800 0 0.0
14/11/2016
9.12
 1,600 8.93 9.20 8.73 900 0 0.0
11/11/2016
8.93
 4,400 8.46 9.59 8.38 3,200 0 0.1
10/11/2016
8.46
 2,400 8.35 8.46 8.07 2,400 0 0.1
09/11/2016
8.35
 1,600 7.80 8.66 7.96 1,500 0 0.0
08/11/2016
7.80
 73,600 7.80 7.80 7.80 73,500 0 1.5
07/11/2016
7.80
 900 8.11 8.11 7.76 800 0 0.0
04/11/2016
8.11
 2,300 7.76 8.11 7.57 1,400 100 0.0
03/11/2016
7.76
 13,900 7.80 7.92 7.72 11,800 0 0.2
02/11/2016
7.80
 25,500 7.76 7.92 7.76 18,100 0 0.4
01/11/2016
7.76
 14,400 7.76 7.92 7.69 13,000 0 0.3
31/10/2016
7.76
 9,925 7.76 8.27 7.76 3,000 0 0.1
28/10/2016
7.76
 18,700 8.03 8.35 7.76 12,300 0 0.3
27/10/2016
8.03
 10,010 7.72 8.23 7.76 9,300 300 0.2
26/10/2016
7.72
 20,802 8.00 8.11 7.72 10,600 0 0.2
25/10/2016
8.00
 132,800 7.30 8.00 7.41 14,800 0 0.3
24/10/2016
7.30
 2,200 7.14 7.57 7.30 2,200 0 0.0
21/10/2016
7.14
 3,800 7.96 7.96 7.14 0 0 0
20/10/2016
7.96
 100 7.18 7.96 7.96 100 0 0.0
19/10/2016
7.18
 12,400 7.37 7.69 7.18 0 0 0
18/10/2016
7.37
 7,000 7.14 7.96 7.34 4,800 0 0.1
17/10/2016
7.14
 1,100 7.18 7.37 7.14 100 0 0.0
14/10/2016
7.18
 2,000 7.30 7.30 7.18 500 0 0.0
13/10/2016
7.30
 3,300 7.18 7.53 7.18 600 0 0.0
12/10/2016
7.18
 4,600 7.30 7.57 7.18 2,400 0 0.0
11/10/2016
7.30
 1,100 7.18 7.30 7.26 100 0 0.0
10/10/2016
7.18
 7,600 7.30 7.30 7.18 300 0 0.0
07/10/2016
7.30
 15,300 7.37 7.57 7.18 5,100 0 0.1
06/10/2016
7.37
 5,900 7.45 7.76 7.18 600 0 0.0
05/10/2016
7.45
 1,600 7.53 7.76 7.45 200 0 0.0
04/10/2016
7.53
 4,210 7.30 7.72 7.37 400 0 0.0
03/10/2016
7.30
 8,100 7.18 8.15 7.14 4,800 0 0.1
30/09/2016
7.18
 9,700 7.10 7.18 6.99 9,100 0 0.2
29/09/2016
7.10
 400 6.79 7.14 7.10 100 0 0.0
28/09/2016
6.79
 5,700 7.18 7.18 6.79 0 0 0
27/09/2016
7.18
 0 7.18 7.18 7.18 0 0 0
26/09/2016
7.18
 1,600 7.18 7.30 7.18 600 0 0.0
23/09/2016
7.18
 500 7.18 7.18 7.18 100 0 0.0
22/09/2016
7.18
 17,700 7.22 7.34 6.87 10,700 0 0.2
21/09/2016
7.22
 4,624 7.22 7.37 6.91 4,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |