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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |