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

25.50
-0.10
(-0.39%)

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
(2024-10-14)
-0.30 -1.15% 658,300 307,622 7.8
24.90
26
25.70
2 tháng
(2024-09-13)
1.40 5.76% 1,908,400 311,122 7.8
23.60
26
25.70
3 tháng
(2024-08-14)
0.30 1.18% 2,792,300 365,522 9.1
23.60
26
25.70
6 tháng
(2024-05-16)
3.16 14.04% 9,495,100 419,110 10.6
22.54
27.64
25.70
12 tháng
(2023-11-20)
1.14 4.65% 14,796,900 927,738 23.6
21.86
27.64
25.70
24 tháng
(2022-11-23)
4.19 19.49% 19,857,728 689,341 14.2
20.45
29.81
25.70
36 tháng
(2021-11-29)
-8.60 -25.07% 26,006,883 665,629 11.2
17.15
34.46
25.70
60 tháng
(2019-12-09)
11.85 85.53% 47,815,228 897,342 17.4
10.69
36.23
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
21.18
43,570 21.24 21.24 20.38 300 24,800 -0.8
07/04/2023
21.24
22,746 20.91 21.84 20.58 1,600 20,845 -0.6
06/04/2023
20.91
25,197 20.91 21.24 20.65 400 18,400 -0.6
05/04/2023
20.91
5,500 21.11 21.44 20.91 200 1,300 -0.0
04/04/2023
21.11
5,571 21.11 21.57 21.11 100 2,400 -0.1
03/04/2023
21.11
6,047 21.91 22.24 21.11 500 3,000 -0.1
31/03/2023
21.91
25,580 21.57 21.91 20.84 10,800 14,500 -0.1
30/03/2023
21.57
5,000 21.31 21.91 21.24 1,000 2,900 -0.1
29/03/2023
21.31
1,970 21.44 21.91 21.24 1,000 0 0.0
28/03/2023
21.44
2,100 21.57 22.17 21.44 1,000 0 0.0
27/03/2023
21.57
5,926 21.31 22.24 21.24 1,000 0 0.0
24/03/2023
21.31
4,322 21.64 22.17 21.31 600 0 0.0
23/03/2023
21.64
500 21.64 22.24 21.64 500 0 0.0
22/03/2023
21.64
9,216 21.71 22.24 21.38 500 0 0.0
21/03/2023
21.71
5,358 21.24 22.37 21.31 600 0 0.0
20/03/2023
21.24
2,501 22.44 22.44 21.24 500 0 0.0
17/03/2023
22.44
11,100 21.57 22.57 21.24 1,600 0 0.1
16/03/2023
21.57
5,821 22.57 22.57 21.57 0 0 0
15/03/2023
22.57
9,232 21.84 22.57 21.57 5,000 0 0.2
14/03/2023
21.84
2,100 21.57 23.10 21.84 2,000 0 0.1
13/03/2023
21.57
11,000 21.44 23.77 21.57 7,300 2,100 0.2
10/03/2023
21.44
15,975 21.24 22.57 21.44 13,000 0 0.4
09/03/2023
21.24
13,372 21.24 22.50 21.18 7,000 200 0.2
08/03/2023
21.24
10,827 21.77 21.84 21.18 6,900 0 0.2
07/03/2023
21.77
6,450 20.91 21.77 21.38 5,100 0 0.2
06/03/2023
20.91
9,720 21.64 21.91 20.91 7,700 2,000 0.2
03/03/2023
21.64
0 21.18 21.64 21.64 0 0 0
02/03/2023
21.18
343 20.84 21.91 21.18 0 0 0
01/03/2023
20.84
1,725 21.84 21.84 20.84 200 0 0.0
28/02/2023
21.84
8,025 21.57 22.24 20.58 2,500 1,700 0.0
27/02/2023
21.57
7,307 20.98 21.71 20.78 200 0 0.0
24/02/2023
20.98
5,300 21.04 21.18 20.78 300 2,800 -0.1
23/02/2023
21.04
9,200 21.24 21.91 20.71 200 0 0.0
22/02/2023
21.24
5,148 20.91 21.97 20.91 100 0 0.0
21/02/2023
20.91
1,140 20.91 21.51 20.91 100 0 0.0
20/02/2023
20.91
3,510 21.77 21.77 20.58 100 1,700 -0.1
16/02/2023
21.77
374 21.57 21.91 21.64 100 0 0.0
15/02/2023
21.57
770 20.45 22.24 20.65 0 0 0
14/02/2023
20.45
2,500 21.24 21.71 20.45 300 100 0.0
13/02/2023
21.24
18,720 21.24 21.77 20.58 13,300 3,600 0.3
10/02/2023
21.24
10,360 21.64 21.77 21.24 3,000 0 0.1
09/02/2023
21.64
5,156 21.51 21.97 21.24 800 0 0.0
08/02/2023
21.51
12,144 22.44 22.44 21.24 3,700 0 0.1
07/02/2023
22.44
3,701 22.24 22.84 21.91 3,400 0 0.1
06/02/2023
22.24
34,058 21.91 22.77 21.97 100 0 0.0
03/02/2023
21.91
7,311 21.91 23.17 21.91 2,000 0 0.1
02/02/2023
21.91
7,540 22.24 23.17 21.91 1,200 0 0.0
01/02/2023
22.24
5,070 22.57 23.83 22.24 500 0 0.0
31/01/2023
22.57
8,532 22.17 22.57 21.91 4,100 100 0.1
30/01/2023
22.17
2,678 21.91 23.17 21.24 100 0 0.0
27/01/2023
21.91
19,273 21.57 23.90 21.77 6,100 0 0.2
19/01/2023
21.57
1,000 21.38 22.57 21.44 0 0 0
18/01/2023
21.38
451 21.18 22.57 21.24 0 0 0
17/01/2023
21.18
41,801 21.24 22.24 21.18 32,000 100 1.0
16/01/2023
21.24
5,167 21.91 21.91 21.24 200 0 0.0
13/01/2023
21.91
8,113 21.71 21.91 21.91 5,000 0 0.2
12/01/2023
21.71
69,151 21.91 23.23 21.71 63,900 1,200 2.1
11/01/2023
21.91
43,837 21.64 22.24 21.38 24,800 2,100 0.7
10/01/2023
21.64
26,013 22.70 23.17 21.57 200 7,800 -0.3
09/01/2023
22.70
1,500 22.64 23.90 22.37 500 0 0.0
06/01/2023
22.64
4,818 23.10 24.43 22.57 2,200 700 0.1
05/01/2023
23.10
1,472 23.17 23.70 22.57 200 0 0.0
04/01/2023
23.17
9,852 22.90 23.83 22.90 3,500 0 0.1
03/01/2023
22.90
9,761 24.23 24.23 22.90 300 80 0.0
30/12/2022
24.23
10,197 23.83 24.23 22.57 9,300 600 0.3
29/12/2022
23.83
7,220 23.17 24.83 23.63 6,300 0 0.2
28/12/2022
23.17
800 23.83 23.90 23.17 800 0 0.0
27/12/2022
23.83
9,650 23.23 23.96 19.92 6,100 0 0.2
26/12/2022
23.23
5,162 23.83 24.36 22.11 5,000 100 0.2
23/12/2022
23.83
400 23.70 24.03 22.31 100 0 0.0
22/12/2022
23.70
6,200 22.50 24.56 22.50 5,900 0 0.2
21/12/2022
22.50
308 22.97 22.97 22.11 100 100 0
20/12/2022
22.97
4,433 22.31 23.10 21.91 200 0 0.0
19/12/2022
22.31
5,238 23.77 23.77 22.24 200 0 0.0
16/12/2022
23.77
1,004 23.77 23.77 22.04 500 0 0.0
15/12/2022
23.77
280 23.63 23.77 23.77 80 0 0.0
14/12/2022
23.63
508 23.90 23.90 23.63 100 0 0.0
13/12/2022
23.90
213 22.31 23.90 21.57 100 100 0.0
12/12/2022
22.31
6,300 22.24 24.56 21.97 600 100 0.0
09/12/2022
22.24
12,470 23.10 23.10 22.24 0 300 -0.0
08/12/2022
23.10
8,009 23.17 23.23 22.31 200 0 0.0
07/12/2022
23.17
2,200 23.23 23.23 22.37 100 0 0.0
06/12/2022
23.23
11,300 23.17 23.90 22.57 10,200 0 0.4
05/12/2022
23.17
7,429 23.90 26.42 23.17 200 0 0.0
02/12/2022
23.90
700 23.70 24.56 23.90 100 0 0.0
01/12/2022
23.70
2,789 23.70 24.36 22.57 1,029 0 0.0
30/11/2022
23.70
19,986 22.11 24.89 21.31 500 0 0.0
29/11/2022
22.11
14,817 21.84 22.24 21.24 900 5,600 -0.2
28/11/2022
21.84
4,710 22.04 22.44 21.04 1,300 2,200 -0.0
25/11/2022
22.04
7,568 21.24 22.57 20.91 2,900 2,000 0.0
24/11/2022
21.24
5,300 21.51 22.44 21.24 100 0 0.0
23/11/2022
21.51
28,300 21.51 23.17 21.18 17,000 17,300 -0.0
22/11/2022
21.51
26,587 23.23 23.23 21.24 4,300 5,000 -0.0
21/11/2022
23.23
1,510 19.38 23.23 21.24 1,500 0 0.0
18/11/2022
19.38
4,079 19.98 22.44 19.32 2,400 0 0.1
17/11/2022
19.98
20,564 19.38 20.58 19.32 18,000 10,000 0.2
16/11/2022
19.38
4,203 17.33 21.24 16.66 3,400 0 0.1
15/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
15/11/2022
17.33
1,861 17.15 20.58 17.26 500 0 0.0
14/11/2022
17.15
6,462 19.31 19.75 16.60 400 0 0.0
11/11/2022
19.31
3,553 17.81 20.03 17.15 1,200 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |