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)
26/11/2021
34.74
 43,700 35.02 35.13 34.08 2,300 0 0.1
25/11/2021
35.02
 46,700 34.69 35.68 34.69 19,900 11,900 0.5
24/11/2021
34.69
 37,600 35.02 35.68 34.58 19,500 15,900 0.2
23/11/2021
35.02
 44,100 34.96 35.29 34.30 25,000 20,900 0.3
22/11/2021
34.96
 87,600 35.02 35.35 33.63 14,300 0 0.9
19/11/2021
35.02
 63,801 35.52 35.63 34.58 300 4,900 -0.3
18/11/2021
35.52
 38,060 35.52 35.90 35.46 2,000 6,500 -0.3
17/11/2021
35.52
 53,100 35.85 35.90 35.46 5,100 16,400 -0.7
16/11/2021
35.85
 37,330 35.46 35.90 35.41 4,400 700 0.2
15/11/2021
35.46
 49,254 35.68 35.96 35.41 100 0 0.0
12/11/2021
35.68
 40,904 35.90 35.90 35.46 700 5,500 -0.3
11/11/2021
35.90
 50,000 36.23 36.46 35.68 2,200 8,000 -0.4
10/11/2021
36.23
 68,723 35.90 36.51 35.74 27,800 24,400 0.2
09/11/2021
35.90
 72,600 35.85 36.18 35.68 300 6,700 -0.4
08/11/2021
35.85
 80,468 35.41 37.40 35.13 7,800 25,000 -1.1
05/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
05/11/2021
35.41
 87,190 34.45 37.62 34.85 25,700 22,390 0.2
04/11/2021
34.45
 111,746 34.26 34.55 33.97 1,200 0 0.1
03/11/2021
34.26
 130,505 34.45 34.94 34.21 1,800 0 0.1
02/11/2021
34.45
 222,878 34.21 34.79 33.97 20,200 0 1.4
01/11/2021
34.21
 54,415 34.41 34.79 33.82 900 0 0.1
29/10/2021
34.41
 110,200 34.45 34.94 33.82 22,700 10,000 0.9
28/10/2021
34.45
 53,888 34.70 34.94 34.36 8,500 1,600 0.5
27/10/2021
34.70
 80,800 34.99 35.42 34.45 5,600 0 0.4
26/10/2021
34.99
 68,863 34.79 35.18 34.50 900 0 0.1
25/10/2021
34.79
 144,100 34.70 35.42 33.92 64,300 10,100 3.9
22/10/2021
34.70
 136,300 34.31 35.81 34.31 9,000 9,200 -0.0
21/10/2021
34.31
 131,500 33.48 34.94 33.48 74,700 31,500 3.1
20/10/2021
33.48
 50,900 33.43 33.97 32.80 35,500 20,000 1.1
19/10/2021
33.43
 253,000 32.03 34.45 31.49 115,300 106,800 0.6
18/10/2021
32.03
 341,300 31.74 32.03 30.96 5,700 231,000 -14.6
15/10/2021
31.74
 39,000 31.74 32.22 31.40 22,200 18,900 0.2
14/10/2021
31.74
 33,600 31.88 32.76 31.59 14,000 11,200 0.2
13/10/2021
31.88
 245,100 31.15 32.90 31.06 121,600 171,700 -3.3
12/10/2021
31.15
 37,500 31.06 31.54 31.06 1,000 0 0.1
11/10/2021
31.06
 42,000 31.49 31.54 31.06 700 0 0.0
08/10/2021
31.49
 90,700 31.69 32.46 31.35 33,300 29,800 0.2
07/10/2021
31.69
 43,777 31.54 31.74 31.54 0 13,900 -0.9
06/10/2021
31.54
 79,800 31.30 32.17 31.20 7,500 36,300 0
05/10/2021
31.30
 23,300 31.30 31.45 30.96 0 0 0
04/10/2021
31.30
 13,400 31.45 31.54 30.62 0 0 0
01/10/2021
31.45
 60,501 32.51 32.51 30.96 1,400 1,000 0.0
30/09/2021
32.51
 34,300 31.54 32.51 31.11 15,700 0 1.0
29/09/2021
31.54
 50,800 31.54 33.00 31.06 22,100 20,000 0.1
28/09/2021
31.54
 72,311 30.72 31.79 29.84 3,500 0 0.2
27/09/2021
30.72
 66,616 32.27 33.00 30.47 3,300 0 0.2
24/09/2021
32.27
 30,001 32.76 33.19 31.93 1,100 0 0.1
23/09/2021
32.76
 93,204 33.05 33.97 32.56 27,000 3,100 1.6
22/09/2021
33.05
 282,861 30.77 33.92 31.15 104,900 78,600 1.7
21/09/2021
30.77
 108,000 30.47 30.81 29.41 17,400 0 1.1
20/09/2021
30.47
 37,200 30.81 32.03 30.23 15,800 12,400 0.2
17/09/2021
30.81
 155,600 29.70 31.54 29.46 69,200 50,900 1.2
16/09/2021
29.70
 25,500 29.50 29.84 29.12 200 100 0.0
15/09/2021
29.50
 59,600 29.70 29.94 29.12 500 0 0.0
14/09/2021
29.70
 65,600 30.28 31.06 28.68 2,100 100 0.1
13/09/2021
30.28
 48,304 30.67 31.54 29.84 11,900 10,000 0.1
10/09/2021
30.67
 79,445 30.23 31.06 29.60 5,200 26,000 -1.3
09/09/2021
30.23
 18,020 29.94 30.52 29.84 2,400 0 0.2
08/09/2021
29.94
 64,500 30.52 31.06 29.16 1,400 100 0.1
07/09/2021
30.52
 80,400 31.11 31.64 28.00 17,300 10,000 0.5
06/09/2021
31.11
 60,500 31.30 32.27 30.96 4,200 0 0.3
01/09/2021
31.30
 153,970 31.54 31.74 30.43 0 200 -0.0
31/08/2021
31.54
 60,102 32.37 33.00 30.62 1,600 1,000 0.0
30/08/2021
32.37
 99,686 31.54 32.90 31.54 29,200 14,900 1.0
27/08/2021
31.54
 502,256 28.82 31.79 28.68 65,300 103,300 -2.4
26/08/2021
28.82
 33,500 28.63 29.07 28.19 2,300 2,100 0.0
25/08/2021
28.63
 83,500 28.49 29.31 28.05 34,100 27,900 0.4
24/08/2021
28.49
 85,200 28.49 29.55 27.66 23,600 27,400 -0.2
23/08/2021
28.49
 95,230 29.02 29.60 28.29 26,600 3,100 1.4
20/08/2021
29.02
 108,700 30.18 30.57 28.15 11,500 8,000 0.2
19/08/2021
30.18
 116,200 30.09 30.81 29.80 4,400 7,400 -0.2
18/08/2021
30.09
 208,500 28.73 30.33 28.53 96,000 29,800 4.1
17/08/2021
28.73
 138,900 28.73 28.97 28.29 1,500 700 0.0
16/08/2021
28.73
 98,800 28.63 29.12 28.58 13,000 2,200 0.6
13/08/2021
28.63
 161,700 28.34 29.12 28.00 45,200 68,500 -1.4
12/08/2021
28.34
 520,400 28.00 28.58 27.47 225,100 320,300 -5.6
11/08/2021
28.00
 169,045 28.15 28.53 27.42 77,700 41,500 2.1
10/08/2021
28.15
 123,221 28.24 28.87 27.90 48,000 32,600 0.9
09/08/2021
28.24
 264,215 27.13 28.29 27.13 10,700 109,000 -5.7
06/08/2021
27.13
 347,100 25.86 27.32 25.86 204,100 118,100 4.9
05/08/2021
25.86
 91,300 25.67 25.91 25.38 50,000 25,000 1.3
04/08/2021
25.67
 51,900 25.67 25.77 25.33 10,400 11,800 -0.1
03/08/2021
25.67
 53,500 25.67 25.67 25.28 400 12,000 -0.6
02/08/2021
25.67
 203,000 26.35 26.69 25.14 1,500 66,100 -3.4
30/07/2021
26.35
 89,100 27.03 27.66 26.16 6,600 0 0.4
29/07/2021
27.03
 32,700 26.69 27.47 26.54 5,000 1,300 0.2
28/07/2021
26.69
 31,400 26.84 27.61 26.35 2,100 0 0.1
27/07/2021
26.84
 429,200 25.48 27.17 25.28 83,000 256,100 -9.5
26/07/2021
25.48
 28,001 25.48 25.62 24.80 5,100 0 0.3
23/07/2021
25.48
 33,007 25.67 25.91 25.43 8,600 100 0.4
22/07/2021
25.67
 95,315 25.72 26.16 25.23 39,800 18,800 1.1
21/07/2021
25.72
 84,300 25.53 25.96 25.43 14,900 46,000 -1.7
20/07/2021
25.53
 71,617 25.14 25.82 24.80 10,500 44,200 -1.8
19/07/2021
25.14
 42,100 25.57 25.96 24.75 12,900 0 0.7
16/07/2021
25.57
 101,400 25.43 25.67 25.23 42,800 56,600 -0.7
15/07/2021
25.43
 33,000 25.48 25.67 25.23 4,600 0 0.2
14/07/2021
25.48
 25,400 25.67 26.35 25.23 9,600 700 0.5
13/07/2021
25.67
 40,500 25.33 25.96 25.19 600 17,300 -0.9
12/07/2021
25.33
 62,050 27.42 27.61 24.75 7,200 0 0.4
09/07/2021
27.42
 137,300 25.72 27.42 25.67 58,500 59,100 -0.0
08/07/2021
25.72
 50,500 25.67 25.82 25.48 2,100 10,500 0

Chính sách bảo mật | Điều khoản sử dụng |