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)
26/04/2022
29.82
 35,560 29.71 29.82 26.06 200 0 0.0
25/04/2022
29.71
 31,604 30.98 32.36 27.99 4,000 0 0.2
22/04/2022
30.98
 28,483 31.75 32.58 29.04 500 0 0.0
21/04/2022
31.75
 37,000 32.09 33.69 31.15 5,200 3,700 0.1
20/04/2022
32.09
 27,900 32.92 33.97 32.09 3,200 0 0.2
19/04/2022
32.92
 55,900 34.24 35.35 32.92 0 0 0
18/04/2022
34.24
 77,900 33.97 35.68 33.75 30,100 20,100 0.6
15/04/2022
33.97
 135,300 32.25 36.95 32.14 0 0 0
14/04/2022
32.25
 8,281 32.42 32.64 31.81 300 0 0.0
13/04/2022
32.42
 31,111 32.75 32.75 32.09 300 0 0.0
12/04/2022
32.75
 43,198 32.69 32.75 31.26 10,700 0 0.6
08/04/2022
32.69
 15,519 32.75 33.03 32.64 500 200 0.0
07/04/2022
32.75
 22,452 32.69 33.03 32.64 300 0 0.0
06/04/2022
32.69
 29,680 33.14 33.14 32.69 7,800 0 0.5
05/04/2022
33.14
 227,178 32.81 33.69 32.64 15,200 208,500 -11.4
04/04/2022
32.81
 49,626 33.14 33.63 32.64 200 0 0.0
01/04/2022
33.14
 61,464 33.63 33.63 33.08 9,900 18,400 -0.5
31/03/2022
33.63
 50,885 33.19 33.75 32.75 20,800 18,100 0.2
30/03/2022
33.19
 81,151 33.08 33.75 32.75 29,300 34,000 -0.3
29/03/2022
33.08
 43,212 33.14 33.19 31.03 10,900 3,000 0.5
28/03/2022
33.14
 30,787 33.91 33.91 32.64 4,200 1,600 0.2
25/03/2022
33.91
 125,264 33.41 34.02 33.19 27,900 55,600 -1.7
24/03/2022
33.41
 195,761 32.97 33.47 32.25 49,700 121,100 -4.2
23/03/2022
32.97
 177,484 32.25 33.19 32.09 36,500 54,500 -1.1
22/03/2022
32.25
 58,465 32.47 32.64 32.20 28,700 17,000 0.7
21/03/2022
32.47
 89,875 31.98 32.53 30.76 6,600 29,500 -1.3
18/03/2022
31.98
 28,510 32.09 32.09 31.86 700 0 0.0
17/03/2022
32.09
 31,967 32.09 32.36 31.92 13,700 10,000 0.2
16/03/2022
32.09
 2,917 31.81 32.58 31.81 300 0 0.0
15/03/2022
31.81
 17,694 31.64 33.14 31.81 10,000 6,400 0.2
14/03/2022
31.64
 14,502 32.36 32.53 31.64 300 100 0.0
11/03/2022
32.36
 41,594 32.31 32.92 32.09 17,400 7,900 0.6
10/03/2022
32.31
 34,125 32.09 32.64 32.25 25,900 0 1.5
09/03/2022
32.09
 32,127 32.42 32.58 31.59 7,100 0 0.4
08/03/2022
32.42
 49,679 32.36 33.19 32.14 20,100 18,600 0.1
07/03/2022
32.36
 33,117 32.69 33.69 32.09 10,000 8,500 0.1
04/03/2022
32.69
 9,155 32.36 33.03 32.36 6,150 0 0.4
03/03/2022
32.36
 28,981 33.08 33.75 31.53 6,200 100 0.4
02/03/2022
33.08
 65,342 32.92 33.75 32.92 27,700 18,600 0.5
01/03/2022
32.92
 65,181 32.31 33.19 31.81 20,908 14,200 0.4
28/02/2022
32.31
 74,372 31.03 33.19 31.26 27,900 20,000 0.5
25/02/2022
31.03
 28,808 31.09 32.09 30.98 18,600 13,400 0.3
24/02/2022
31.09
 57,147 30.92 31.15 30.43 28,800 12,500 0.9
23/02/2022
30.92
 24,336 30.76 31.26 30.70 3,000 9,800 -0.4
22/02/2022
30.76
 44,251 31.26 31.26 30.43 17,600 29,700 -0.7
21/02/2022
31.26
 127,599 30.54 31.26 30.54 56,100 98,300 -2.3
18/02/2022
30.54
 111,694 30.59 31.09 30.32 17,900 96,000 -4.3
17/02/2022
30.59
 13,886 30.87 30.92 30.32 300 3,200 -0.2
16/02/2022
30.87
 10,653 30.54 31.09 30.15 0 0 0
15/02/2022
30.54
 16,188 30.59 31.42 30.54 10,000 9,600 0.0
14/02/2022
30.59
 12,005 30.76 31.26 30.59 0 0 0
11/02/2022
30.76
 17,591 31.03 31.48 30.70 15,000 15,000 -0.0
10/02/2022
31.03
 54,158 30.98 31.09 30.76 17,400 18,400 -0.1
09/02/2022
30.98
 53,442 30.76 31.26 30.76 28,100 20,000 0.5
08/02/2022
30.76
 34,649 30.70 30.98 30.43 5,600 17,000 -0.6
07/02/2022
30.70
 9,389 31.26 31.53 30.70 600 0 0.0
28/01/2022
31.26
 26,932 30.92 31.53 30.70 1,100 0 0.1
27/01/2022
30.92
 14,812 31.03 31.92 30.54 10,000 8,700 0.1
26/01/2022
31.03
 19,509 31.37 32.09 30.43 10,800 4,700 0.3
25/01/2022
31.37
 23,193 29.98 32.03 29.04 15,900 9,500 0.4
24/01/2022
29.98
 50,568 31.15 32.09 29.98 17,300 16,600 0.0
21/01/2022
31.15
 213,875 29.87 34.35 28.88 84,800 67,800 1.0
20/01/2022
29.87
 44,800 29.87 30.15 29.76 1,800 0 0.1
19/01/2022
29.87
 26,300 30.32 30.65 29.49 11,400 100 0.6
18/01/2022
30.32
 42,500 30.32 30.98 29.60 230 0 0.0
17/01/2022
30.32
 62,900 31.42 31.53 30.32 0 0 0
14/01/2022
31.42
 12,674 31.15 31.98 30.70 200 0 0.0
13/01/2022
31.15
 38,459 32.09 32.09 31.03 200 0 0.0
12/01/2022
32.09
 28,800 31.81 32.92 31.53 10,300 9,300 0.1
11/01/2022
31.81
 12,000 31.98 32.09 31.64 0 0 0
10/01/2022
31.98
 32,400 32.64 32.64 31.81 200 2,600 -0.1
07/01/2022
32.64
 18,410 32.53 32.92 32.36 400 0 0.0
06/01/2022
32.53
 37,205 33.03 33.19 29.32 3,600 0 0.2
05/01/2022
33.03
 18,303 32.97 33.47 32.64 1,300 0 0.1
04/01/2022
32.97
 14,200 34.30 34.30 32.97 700 0 0.0
31/12/2021
34.30
 32,400 32.97 34.30 32.42 0 0 0
30/12/2021
32.97
 22,100 32.64 33.47 32.64 6,300 0 0.4
29/12/2021
32.64
 25,800 32.53 33.47 32.47 22,400 19,500 0.2
28/12/2021
32.53
 12,600 32.81 33.19 32.42 300 0 0.0
27/12/2021
32.81
 4,805 33.03 33.08 32.42 100 0 0.0
24/12/2021
33.03
 32,000 32.64 33.14 32.42 23,900 10,000 0.8
23/12/2021
32.64
 36,300 32.92 33.36 32.42 4,700 0 0.3
22/12/2021
32.92
 14,900 33.69 33.69 32.92 1,000 0 0.1
21/12/2021
33.69
 47,900 32.97 33.69 32.81 22,300 17,100 0.3
20/12/2021
32.97
 25,100 32.92 33.58 32.81 800 0 0.0
17/12/2021
32.92
 29,386 33.30 33.30 32.36 7,900 0 0.5
16/12/2021
33.30
 18,200 33.41 33.41 33.03 100 900 -0.0
15/12/2021
33.41
 28,100 33.19 34.02 33.08 8,400 0 0.5
14/12/2021
33.19
 51,100 32.64 33.63 32.53 20,700 0 1.2
13/12/2021
32.64
 15,600 32.20 32.81 32.25 300 0 0.0
10/12/2021
32.20
 18,800 32.31 32.53 32.03 0 0 0
09/12/2021
32.31
 17,903 32.09 32.92 31.81 2,000 0 0.1
08/12/2021
32.09
 27,800 32.36 33.25 31.86 10,500 8,600 0.1
07/12/2021
32.36
 38,171 31.59 33.63 31.81 11,400 10,000 0.1
06/12/2021
31.59
 77,230 33.14 33.30 31.53 0 0 0
03/12/2021
33.14
 65,100 33.41 33.69 33.08 29,200 19,200 0.6
02/12/2021
33.41
 106,912 33.19 33.80 33.08 22,000 20,000 0.1
01/12/2021
33.19
 281,820 34.46 34.46 33.14 100 0 0.0
30/11/2021
34.46
 85,100 34.30 35.07 33.97 17,500 9,000 0.5
29/11/2021
34.30
 47,400 34.74 35.24 34.08 25,100 19,800 0.3

Chính sách bảo mật | Điều khoản sử dụng |