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)
20/09/2016
7.22
 800 7.26 7.37 7.18 100 0 0.0
19/09/2016
7.26
 8 7.26 7.26 7.26 0 0 0
16/09/2016
7.26
 118 7.18 7.26 7.26 100 0 0.0
15/09/2016
7.18
 3,000 7.34 7.53 6.99 1,000 0 0.0
14/09/2016
7.34
 100 7.14 7.34 7.34 100 0 0.0
13/09/2016
7.14
 5,900 7.34 7.34 6.79 800 0 0.0
12/09/2016
7.34
 0 7.34 7.34 7.34 0 0 0
09/09/2016
7.34
 2,700 7.37 7.53 7.30 1,000 0 0.0
08/09/2016
7.37
 29,900 7.37 7.37 7.18 19,900 0 0.4
07/09/2016
7.37
 1,400 7.37 7.57 7.37 1,100 0 0.0
06/09/2016
7.37
 6,700 7.37 7.61 7.37 2,100 0 0.0
05/09/2016
7.37
 22,400 7.26 7.69 7.37 22,400 0 0.4
01/09/2016
7.26
 0 7.37 7.26 7.26 0 0 0
31/08/2016
7.37
 11,900 6.95 7.76 6.79 8,600 0 0.2
30/08/2016
6.95
 4,200 7.34 7.34 6.95 3,100 0 0.1
29/08/2016
7.34
 13,700 7.34 7.45 6.99 10,600 0 0.2
26/08/2016
7.34
 0 7.34 7.34 7.34 0 0 0
25/08/2016
7.34
 500 7.22 7.34 7.34 0 0 0
24/08/2016
7.22
 3,100 7.37 7.57 7.22 2,100 0 0.0
23/08/2016
7.37
 100 7.34 7.37 7.37 100 0 0.0
22/08/2016
7.34
 900 7.34 7.37 6.99 300 0 0.0
19/08/2016
7.34
 5,200 7.30 7.34 7.18 3,200 0 0.1
18/08/2016
7.30
 6,500 7.37 7.37 7.30 0 0 0
17/08/2016
7.37
 15,800 7.37 7.37 7.34 10,000 0 0.2
16/08/2016
7.37
 15,110 7.57 7.57 7.37 8,000 0 0.2
15/08/2016
7.57
 2,800 7.76 7.76 7.57 2,000 0 0.0
12/08/2016
7.76
 8,100 7.61 7.84 7.45 5,200 0 0.1
11/08/2016
7.61
 0 7.72 7.61 7.61 0 0 0
10/08/2016
7.72
 6,200 7.69 7.76 7.41 5,100 0 0.1
09/08/2016
7.69
 1,100 7.76 7.76 7.69 100 0 0.0
08/08/2016
7.76
 800 7.76 7.76 7.76 0 0 0
05/08/2016
7.76
 0 7.69 7.76 7.76 0 0 0
04/08/2016
7.69
 16,700 7.61 7.88 7.69 14,100 0 0.3
03/08/2016
7.61
 11,400 7.18 7.96 7.61 11,400 0 0.2
02/08/2016
7.18
 1,808 7.57 7.57 7.18 0 0 0
01/08/2016
7.57
 40,610 7.96 7.96 7.57 200 0 0.0
29/07/2016
7.96
 5,900 7.76 7.96 7.18 2,900 0 0.1
28/07/2016
7.76
 8,810 7.18 7.88 7.53 2,100 0 0.0
27/07/2016
7.18
 4,200 7.57 7.76 7.18 4,200 0 0.1
26/07/2016
7.57
 11,800 7.37 7.57 7.06 9,600 0 0.2
25/07/2016
7.37
 73,500 7.30 7.76 7.18 70,300 0 1.3
22/07/2016
7.30
 800 7.03 7.76 7.03 500 0 0.0
21/07/2016
7.03
 200 7.76 7.96 7.03 100 0 0.0
20/07/2016
7.76
 100 7.37 7.76 7.76 100 0 0.0
19/07/2016
7.37
 100 7.14 7.37 7.37 100 0 0.0
18/07/2016
7.14
 3,900 7.34 7.96 7.14 1,500 0 0.0
15/07/2016
7.34
 3,900 7.57 7.57 7.30 2,000 0 0.0
14/07/2016
7.57
 500 7.69 7.69 7.57 0 0 0
13/07/2016
7.69
 2,300 7.57 7.76 7.57 100 0 0.0
12/07/2016
7.57
 10,400 7.80 7.80 7.57 10,000 0 0.2
11/07/2016
7.80
 2,000 7.92 7.92 7.80 0 0 0
08/07/2016
7.92
 0 7.80 7.92 7.92 0 0 0
07/07/2016
7.80
 5,242 7.76 8.07 7.80 1,900 0 0.0
06/07/2016
7.76
 2,700 7.96 7.96 7.76 0 0 0
05/07/2016
7.96
 12,310 7.41 7.96 7.53 11,300 0 0.2
04/07/2016
7.41
 3,510 7.53 7.53 7.37 1,400 0 0.0
01/07/2016
7.53
 0 7.49 7.53 7.53 0 0 0
30/06/2016
7.49
 7,300 7.53 7.57 7.49 5,300 0 0.1
29/06/2016
7.53
 4,500 7.41 7.53 7.41 4,000 0 0.1
28/06/2016
7.41
 5,000 6.99 7.41 7.37 4,900 0 0.1
27/06/2016
6.99
 400 7.30 7.45 6.99 0 300 -0.0
24/06/2016
7.30
 13,900 7.41 7.41 7.18 13,200 0 0.2
23/06/2016
7.41
 12,100 7.18 7.41 7.18 7,300 2,000 0.1
22/06/2016
7.18
 10 7.26 7.26 7.18 0 0 0
21/06/2016
7.26
 10,800 7.06 7.26 7.10 3,900 0 0.1
20/06/2016
7.06
 19,800 6.99 7.22 6.99 12,800 0 0.2
17/06/2016
6.99
 8,000 6.91 6.99 6.91 8,000 0 0.1
16/06/2016
6.91
 200 6.91 6.91 6.91 200 0 0.0
15/06/2016
6.91
 4,831 6.83 6.91 6.83 4,800 0 0.1
14/06/2016
6.83
 16,000 6.83 6.87 6.79 10,900 0 0.2
13/06/2016
6.83
 14,100 6.99 6.99 6.79 10,600 0 0.2
10/06/2016
6.99
 25,800 7.37 7.45 6.79 23,300 0 0.4
09/06/2016
7.37
 16,400 6.60 7.37 6.99 15,100 0 0.3
08/06/2016
6.60
 0 6.64 6.60 6.60 0 0 0
07/06/2016
6.64
 2,100 6.60 6.64 6.60 1,100 0 0.0
06/06/2016
6.60
 900 6.79 6.99 6.40 800 0 0.0
03/06/2016
6.79
 16,300 6.68 6.79 6.71 16,300 0 0.3
02/06/2016
6.68
 800 6.68 6.68 6.68 800 0 0.0
01/06/2016
6.68
 100 6.75 6.75 6.68 100 0 0.0
31/05/2016
6.75
 2,400 6.68 6.75 6.64 2,000 0 0.0
30/05/2016
6.68
 0 6.71 6.68 6.68 0 0 0
27/05/2016
6.71
 3,200 6.71 6.71 6.68 3,200 0 0.1
26/05/2016
6.71
 16,700 6.71 6.71 6.60 15,800 0 0.3
25/05/2016
6.71
 8,000 6.64 6.71 6.60 7,000 0 0.1
24/05/2016
6.64
 3,601 6.68 6.68 6.44 1,000 0 0.0
23/05/2016
6.68
 9,200 6.40 6.68 6.17 1,200 0 0.0
20/05/2016
6.40
 42,630 6.13 6.40 6.17 32,400 1,500 0.5
19/05/2016
6.13
 70,100 6.09 6.21 6.13 56,000 0 0.9
18/05/2016
6.09
 7,400 5.90 6.09 6.02 0 0 0
17/05/2016
5.90
 1,010 6.21 6.21 5.90 1,000 0 0.0
16/05/2016
6.21
 9,600 6.21 6.21 6.05 9,500 0 0.2
13/05/2016
6.21
 40,400 6.40 6.40 6.02 14,000 0 0.2
12/05/2016
6.40
 1,110 6.40 6.52 6.40 100 0 0.0
11/05/2016
6.40
 3,000 6.21 6.40 6.29 2,200 0 0.0
10/05/2016
6.21
 10,200 6.02 6.21 6.17 10,000 0 0.2
09/05/2016
6.02
 4,500 6.13 6.13 5.90 2,000 0 0.0
06/05/2016
6.13
 8,900 6.40 6.40 6.13 4,600 0 0.1
05/05/2016
6.40
 3,400 6.25 6.44 6.40 2,200 0 0.0
04/05/2016
6.25
 3,000 6.56 6.56 6.25 1,500 0 0.0
29/04/2016
6.56
 27,910 6.21 6.56 6.21 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |