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

24.20
0.80
(3.42%)
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
(2024-04-19) 		0.90 3.96% 507,200 -11,182 -0.2
22.70
24.40
23.60
2 tháng
(2024-03-19) 		-1.60 -6.35% 1,587,600 102,579 2.6
22.70
25.40
23.60
3 tháng
(2024-02-19) 		-2.20 -8.53% 2,846,300 101,126 2.6
22.70
25.90
23.60
6 tháng
(2023-11-20) 		-1.90 -7.45% 5,362,100 494,328 12.7
22.70
26.40
23.60
12 tháng
(2023-05-24) 		1.27 5.67% 9,201,327 19,418 -4.7
22.33
30.95
23.60
24 tháng
(2022-05-30) 		-5.69 -19.44% 11,496,834 375,431 8.5
17.81
30.95
23.60
36 tháng
(2021-06-03) 		0.02 0.08% 29,645,790 -139,171 -16.6
17.81
37.62
23.60
60 tháng
(2019-06-14) 		11.27 91.43% 39,998,775 1,164,432 25.8
11.10
37.62
23.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
23.60
0.20
 11,400 23.30 23.70 23.30 800 6,500 -0.1
#2 16/05/2024
23.40
0
 48,900 23.40 23.50 23.10 100 8,700 -0.2
#3 15/05/2024
23.40
-0.20
 62,400 23.70 23.70 23 200 16,500 -0.4
#4 14/05/2024
23.60
-0.30
 12,700 23.80 23.90 23.50 2,400 0 0.1
#5 13/05/2024
23.90
0.10
 24,300 23.80 23.90 23.40 1,600 16,800 -0.4
#6 10/05/2024
23.80
-0.20
 19,300 24 24 23.60 700 7,100 -0.2
#7 09/05/2024
24
0
 8,800 24 24 23.90 100 0 0.0
#8 08/05/2024
24
0
 28,500 24.30 24.40 23.90 400 0 0.0
#9 07/05/2024
24
0
 20,400 23.40 24.20 23.40 100 0 0.0
#10 06/05/2024
24
-0.10
 79,400 24.20 24.40 23.90 800 0 0.0
#11 03/05/2024
24.10
0.10
 10,800 23.90 24.20 23.90 200 0 0.0
#12 02/05/2024
24
-0.40
 13,900 24.40 24.40 23.80 2,200 92 0.1
#13 26/04/2024
24.40
0.50
 15,900 24.10 24.40 23.70 6,210 0 0.1
#14 25/04/2024
23.90
0.10
 3,400 23.20 24.10 23.20 2,500 0 0.1
#15 24/04/2024
23.80
0.40
 46,100 23.50 23.90 23.20 29,600 0 0.7
#16 23/04/2024
23.40
0.10
 4,500 23.30 23.70 23 500 0 0.0
#17 22/04/2024
23.30
0.60
 15,000 22.90 23.30 22.80 1,000 0 0.0
#18 19/04/2024
22.70
-0.70
 81,500 23.10 23.10 21 7,100 12,000 -0.1
#19 17/04/2024
23.40
-0.10
 31,400 23.70 23.70 23.10 0 1,000 -0.0
#20 16/04/2024
23.50
-0.50
 85,500 23.90 24.20 23 600 0 0.0
#21 15/04/2024
24
-0.50
 53,500 24.30 24.70 24 8,400 0 0.2
#22 12/04/2024
24.50
-0.10
 19,200 24.70 24.70 24.50 1,000 0 0.0
#23 11/04/2024
24.60
0.10
 27,700 24.50 24.70 24.30 1,000 0 0.0
#24 10/04/2024
24.50
-0.10
 15,700 24.70 24.80 24.40 100 0 0.0
#25 09/04/2024
24.60
-0.10
 39,800 24.70 24.90 24.10 1,400 0 0.0
#26 08/04/2024
24.70
-0.30
 4,000 24.80 24.90 24.70 1,600 1 0.0
#27 05/04/2024
25
0.30
 31,200 24.70 25.10 24.60 17,400 0 0.4
#28 04/04/2024
24.70
-0.20
 23,800 25 25.20 24.70 1,100 0 0.0
#29 03/04/2024
24.90
0
 38,600 24.80 25 24.80 1 300 -0.0
#30 02/04/2024
24.90
-0.10
 81,700 25 25.20 24.80 0 700 -0.0
#31 01/04/2024
25
-0.20
 64,000 25.20 25.20 25 0 0 0
#32 29/03/2024
25.20
-0.20
 221,700 25.30 25.60 25 29,700 0 0.8
#33 28/03/2024
25.40
0
 8,400 25.20 25.40 25.20 500 0 0.0
#34 27/03/2024
25.40
0.10
 9,100 25.30 25.40 25.20 700 0 0.0
#35 26/03/2024
25.30
0
 17,400 25.20 25.50 25.20 2,500 28 0.1
#36 25/03/2024
25.30
0
 21,900 25.30 25.40 25.20 1,100 0 0.0
#37 22/03/2024
25.30
0.20
 181,600 25.10 25.40 25 13,500 0 0.3
#38 21/03/2024
25.10
-0.20
 30,500 25.30 25.40 25.10 700 0 0.0
#39 20/03/2024
25.30
0.10
 53,900 25.20 25.30 25 33,500 9 0.8
#40 19/03/2024
25.20
0
 19,800 25.20 25.40 25.10 1,000 2 0.0
#41 18/03/2024
25.20
-0.20
 63,500 25.40 25.50 24.90 0 1,700 -0.0
#42 15/03/2024
25.40
0.10
 45,100 25.30 25.60 25.10 10,100 0 0.3
#43 14/03/2024
25.30
-0.10
 149,900 25.40 25.50 25 57,800 70,000 -0.3
#44 13/03/2024
25.40
0.30
 48,800 25.10 25.40 25.20 2,200 14,500 -0.3
#45 12/03/2024
25.10
-0.30
 69,600 25.40 25.40 25 500 8,980 -0.2
#46 11/03/2024
25.40
0
 20,500 25.40 25.50 25.30 2,356 0 0.1
#47 08/03/2024
25.40
0
 18,400 25.40 25.50 25.20 1,000 0 0.0
#48 07/03/2024
25.40
0
 30,300 25.40 25.50 25.30 0 0 0
#49 06/03/2024
25.40
-0.10
 39,900 25.50 25.50 25.30 101 0 0.0
#50 05/03/2024
25.50
0
 37,600 25.50 25.70 25.40 2,000 0 0.1
#51 04/03/2024
25.50
-0.20
 83,600 25.70 25.70 25.40 1,600 0 0.0
#52 01/03/2024
25.70
0.10
 90,700 25.60 25.70 25.40 13,970 0 0.4
#53 29/02/2024
25.60
-0.20
 86,900 25.80 26 25.30 13,000 200 0.3
#54 28/02/2024
25.80
0.10
 10,000 25.70 25.90 25.60 1,200 0 0.0
#55 27/02/2024
25.70
-0.20
 21,900 25.90 25.90 25.50 3,400 0 0.1
#56 26/02/2024
25.90
0.40
 17,100 25.50 25.90 25.40 2,100 0 0.1
#57 23/02/2024
25.50
-0.40
 103,800 25.90 26 25.40 5,300 50,000 -1.1
#58 22/02/2024
25.90
0.30
 71,100 25.60 25.90 25.60 21,200 0 0.5
#59 21/02/2024
25.60
-0.10
 99,600 25.70 25.90 25.40 4,200 200 0.1
#60 20/02/2024
25.70
-0.10
 98,700 25.80 25.80 25.40 1,200 500 0.0
#61 19/02/2024
25.80
-0.20
 51,700 26 26 25.50 1,400 0 0.0
#62 16/02/2024
26
0.30
 42,300 25.70 26.20 25.50 13,300 0 0.3
#63 15/02/2024
25.70
-0.20
 80,400 25.90 26.50 25.40 3,200 0 0.1
#64 07/02/2024
25.90
0.30
 42,000 25.60 26.10 25.50 4,100 0 0.1
#65 06/02/2024
25.60
-0.20
 17,400 25.80 26.20 25.20 2,000 0 0.1
#66 05/02/2024
25.80
0.20
 80,500 25.60 25.80 25.20 4,700 0 0.1
#67 02/02/2024
25.60
-0.30
 51,800 25.90 26.30 25.50 100 0 0.0
#68 01/02/2024
25.90
-0.40
 56,900 26.30 26.40 25.70 100 0 0.0
#69 31/01/2024
26.30
0.60
 200,000 25.70 29.50 25.70 1,700 9,000 -0.2
#70 30/01/2024
25.70
-0.10
 26,300 25.80 25.90 25.50 5,000 0 0.1
#71 29/01/2024
25.80
-0.30
 26,000 26.10 26.50 25.50 10,100 0 0.3
#72 26/01/2024
26.10
0.20
 67,300 25.90 26.60 25.70 18,300 0 0.5
#73 25/01/2024
25.90
0.20
 60,100 25.70 26.30 25.60 26,900 0 0.7
#74 24/01/2024
25.70
0.70
 258,300 25 25.80 25.20 193,000 0 4.9
#75 23/01/2024
25
-0.10
 72,900 25.10 25.30 24.90 63,500 0 1.6
#76 22/01/2024
25.10
-0.10
 26,600 25.20 25.30 24.80 10,100 6,400 0.1
#77 19/01/2024
25.20
-0.10
 29,200 25.30 25.40 25.10 12,500 1,400 0.3
#78 18/01/2024
25.30
0.10
 56,900 25.20 25.40 24.90 15,600 0 0.4
#79 17/01/2024
25.20
-0.10
 53,900 25.30 25.40 25.10 26,700 0 0.7
#80 16/01/2024
25.30
-0.20
 54,400 25.50 25.50 25.10 30,000 22 0.8
#81 15/01/2024
25.50
-0.70
 16,100 26.20 26.20 25.40 2,500 0 0.1
#82 12/01/2024
26.20
0.40
 66,700 25.80 26.80 25.50 32,300 0 0.8
#83 11/01/2024
25.80
0.50
 40,900 25.30 25.80 25.10 1,500 0 0.0
#84 10/01/2024
25.30
-0.20
 18,000 25.50 25.50 25 300 0 0.0
#85 09/01/2024
25.50
0.70
 37,600 24.80 25.50 24.90 16,139 0 0.4
#86 08/01/2024
24.80
-0.70
 111,600 25.50 25.60 24.80 2,075 105,600 -2.6
#87 05/01/2024
25.50
-0.10
 85,000 25.60 25.60 25.20 0 59,000 -1.5
#88 04/01/2024
25.60
-0.10
 8,200 25.70 25.80 25.50 300 5,100 -0.1
#89 03/01/2024
25.70
0
 78,900 25.70 25.80 25.50 3,900 57,500 -1.4
#90 02/01/2024
25.70
-0.60
 62,300 26.30 26.30 25.50 2,102 37,500 -0.9
#91 29/12/2023
26.30
0.40
 115,900 25.90 26.30 25.40 26,800 0 0.7
#92 28/12/2023
25.90
-0.10
 23,600 26 26 24.30 4,400 2,758 0.0
#93 27/12/2023
26
0.30
 45,100 25.70 26.10 25.50 37,200 0 1.0
#94 26/12/2023
25.70
-0.10
 12,700 25.80 26.30 25.50 6,000 0 0.2
#95 25/12/2023
25.80
0
 8,000 25.80 26.20 25.20 4,600 6 0.1
#96 22/12/2023
25.80
-0.10
 69,000 25.90 26.90 25.30 14,900 0 0.4
#97 21/12/2023
25.90
0.30
 23,000 25.60 25.90 25.20 19,600 0 0.5
#98 20/12/2023
25.60
-0.10
 20,500 25.70 25.70 25 500 0 0.0
#99 19/12/2023
25.70
0
 20,300 25.70 25.80 25 4,600 0 0.1
#100 18/12/2023
25.70
0
 3,800 25.70 25.70 25.40 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc