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
(2024-10-28) 		-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)
04/02/2016
4.43
 1,600 4.67 4.67 4.43 0 0 0
03/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
02/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
01/02/2016
4.67
 100 4.46 4.67 4.67 100 0 0.0
29/01/2016
4.46
 600 4.00 4.57 4.46 100 0 0.0
28/01/2016
4.00
 2,000 4.64 4.64 4.00 0 0 0
27/01/2016
4.64
 400 4.43 4.64 4.60 0 0 0
26/01/2016
4.43
 2,400 4.75 4.75 4.43 0 0 0
25/01/2016
4.75
 100 4.60 4.75 4.75 100 0 0.0
22/01/2016
4.60
 0 4.60 4.60 4.60 0 0 0
21/01/2016
4.60
 1,000 4.60 4.60 4.60 0 0 0
20/01/2016
4.60
 900 4.60 4.60 4.60 0 0 0
19/01/2016
4.60
 100 4.60 4.60 4.60 100 0 0.0
18/01/2016
4.60
 200 4.29 4.60 4.25 100 0 0.0
15/01/2016
4.29
 1,000 4.82 4.82 4.29 0 0 0
14/01/2016
4.82
 0 5.03 4.82 4.82 0 0 0
13/01/2016
5.03
 200 4.60 5.03 4.60 200 0 0.0
12/01/2016
4.60
 0 4.57 4.60 4.60 0 0 0
11/01/2016
4.57
 1,000 4.89 4.89 4.57 500 0 0.0
08/01/2016
4.89
 100 4.50 4.89 4.89 100 0 0.0
07/01/2016
4.50
 0 4.53 4.50 4.50 0 0 0
06/01/2016
4.53
 6,200 4.57 4.57 4.46 0 0 0
05/01/2016
4.57
 1,400 4.57 4.57 4.53 0 0 0
04/01/2016
4.57
 2,400 4.57 4.57 4.53 0 0 0
31/12/2015
4.57
 1,100 4.43 4.60 4.57 100 0 0.0
30/12/2015
4.43
 18,800 4.53 4.53 4.43 0 15,000 -0.2
29/12/2015
4.53
 1,800 4.53 4.60 4.53 500 0 0.0
28/12/2015
4.53
 0 4.53 4.53 4.53 0 0 0
25/12/2015
4.53
 200 4.53 4.53 4.53 0 0 0
24/12/2015
4.53
 100 4.25 4.53 4.53 100 0 0.0
23/12/2015
4.25
 5,500 4.53 4.53 4.25 0 0 0
22/12/2015
4.53
 10,100 4.32 4.60 4.43 0 0 0
21/12/2015
4.32
 2,200 4.32 4.32 4.18 0 0 0
18/12/2015
4.32
 2,300 4.39 4.43 4.18 0 0 0
17/12/2015
4.39
 2,100 4.60 4.60 4.39 0 0 0
16/12/2015
4.60
 800 4.43 4.60 4.21 0 0 0
15/12/2015
4.43
 1,200 4.60 4.60 4.43 0 0 0
14/12/2015
4.60
 200 4.25 4.60 4.25 100 0 0.0
11/12/2015
4.25
 2,100 4.32 4.32 3.65 0 1,500 -0.0
10/12/2015
4.32
 1,500 4.43 4.43 3.68 0 1,000 -0.0
09/12/2015
4.43
 400 4.60 4.60 3.93 0 0 0
08/12/2015
4.60
 200 4.18 4.60 4.32 10,700 6,700 0.0
07/12/2015
4.18
 500 4.25 4.78 3.61 200 0 0.0
04/12/2015
4.25
 300 4.60 4.60 3.93 0 0 0
03/12/2015
4.60
 700 4.67 4.67 3.75 7,000 0 0.1
02/12/2015
4.67
 500 4.82 4.82 3.93 100 0 0.0
01/12/2015
4.82
 300 4.89 4.89 4.18 200 0 0.0
30/11/2015
4.89
 100 4.60 4.89 4.89 100 0 0.0
27/11/2015
4.60
 2,420 4.82 4.96 4.60 100 0 0.0
26/11/2015
4.82
 700 4.96 5.03 4.82 100 0 0.0
25/11/2015
4.96
 300 4.60 4.96 4.67 300 0 0.0
24/11/2015
4.60
 6,300 4.60 4.67 4.60 0 2,400 -0.0
23/11/2015
4.60
 100 5.31 5.31 4.60 0 0 0
20/11/2015
5.31
 0 5.31 5.31 5.31 0 0 0
19/11/2015
5.31
 0 5.31 5.31 5.31 0 0 0
18/11/2015
5.31
 100 4.92 5.31 5.31 100 0 0.0
17/11/2015
4.92
 100 4.60 4.92 4.92 100 0 0.0
16/11/2015
4.60
 4,600 4.64 4.64 4.60 0 1,000 -0.0
13/11/2015
4.64
 2,500 4.60 4.64 4.64 2,000 0 0.0
12/11/2015
4.60
 2,700 4.60 5.24 4.60 100 0 0.0
11/11/2015
4.60
 4,300 4.78 4.89 4.60 100 0 0.0
10/11/2015
4.78
 4,910 4.92 4.92 4.60 0 3,900 -0.1
09/11/2015
4.92
 0 4.92 4.92 4.92 9,000 0 0.1
06/11/2015
4.92
 110 4.78 4.92 4.92 100 10 0.0
05/11/2015
4.78
 1,100 4.89 4.96 4.11 100 600 -0.0
04/11/2015
4.89
 2,900 4.96 4.96 4.75 0 0 0
03/11/2015
4.96
 100 4.92 4.96 4.96 100 0 0.0
02/11/2015
4.92
 300 4.96 4.96 4.89 0 0 0
30/10/2015
4.96
 0 4.96 4.96 4.96 0 0 0
29/10/2015
4.96
 1,100 4.99 5.10 4.96 100 0 0.0
28/10/2015
4.99
 600 4.78 5.03 4.96 100 0 0.0
27/10/2015
4.78
 1,400 4.96 5.10 4.78 100 0 0.0
26/10/2015
4.96
 3,200 4.96 5.21 4.64 100 0 0.0
23/10/2015
4.96
 1,600 5.10 5.24 4.96 100 0 0.0
22/10/2015
5.10
 600 4.96 5.10 5.10 100 0 0.0
21/10/2015
4.96
 2,110 4.89 5.10 4.96 100 0 0.0
20/10/2015
4.89
 2,400 4.82 4.96 4.89 100 0 0.0
19/10/2015
4.82
 800 4.89 4.89 4.82 0 800 -0.0
16/10/2015
4.89
 1,300 4.89 5.10 4.89 100 0 0.0
15/10/2015
4.89
 7,300 4.67 4.92 4.85 100 0 0.0
14/10/2015
4.67
 29,800 4.53 4.78 4.57 300 0 0.0
13/10/2015
4.53
 5,300 4.50 4.53 4.36 0 0 0
12/10/2015
4.50
 20,900 4.46 4.53 4.43 15,000 0 0.2
09/10/2015
4.46
 200 4.43 4.46 4.46 0 0 0
08/10/2015
4.43
 700 4.43 4.53 4.43 200 0 0.0
07/10/2015
4.43
 300 4.60 4.60 4.43 100 0 0.0
06/10/2015
4.60
 10,200 4.46 4.60 4.43 0 0 0
05/10/2015
4.46
 30,530 4.18 4.46 4.18 200 0 0.0
02/10/2015
4.18
 72,600 4.64 4.78 4.07 2,900 0 0.0
01/10/2015
4.64
 6,200 4.57 4.82 4.43 100 0 0.0
30/09/2015
4.57
 4,000 4.50 4.92 4.57 1,000 0 0.0
29/09/2015
4.50
 1,400 4.60 5.14 4.50 400 0 0.0
28/09/2015
4.60
 6,400 4.60 4.96 4.60 1,100 0 0.0
25/09/2015
4.60
 1,500 4.60 4.64 4.60 100 0 0.0
24/09/2015
4.60
 19,400 4.53 4.78 4.43 13,000 0 0.2
23/09/2015
4.53
 3,300 4.53 4.78 4.53 100 0 0.0
22/09/2015
4.53
 4,000 4.57 4.57 4.50 100 0 0.0
21/09/2015
4.57
 8,300 4.43 4.57 4.43 1,100 100 0.0
18/09/2015
4.43
 4,400 4.46 4.57 4.25 100 0 0.0
17/09/2015
4.46
 8,100 4.43 5.06 4.46 7,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |