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

19.90
0.20
(1.02%)
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
(2026-02-23) 		-1 -4.78% 868,100 -20,100 -0.4
18.50
20.90
19.90
2 tháng
(2026-01-19) 		-0.90 -4.33% 2,352,500 -185,300 -3.8
18.50
21
19.90
3 tháng
(2025-12-18) 		-0.10 -0.50% 3,666,500 -125,700 -2.6
18.50
21.10
19.90
6 tháng
(2025-09-19) 		-0.90 -4.33% 7,174,200 253,000 5.1
18.50
23
19.90
12 tháng
(2025-03-24) 		-4.02 -16.79% 15,480,600 338,900 3.3
18.50
25.83
19.90
24 tháng
(2024-03-28) 		0.30 1.54% 30,322,610 1,766,880 39.9
17.52
25.83
19.90
36 tháng
(2023-04-03) 		2.99 17.66% 38,755,130 1,727,064 33.7
16.49
25.83
19.90
60 tháng
(2021-04-13) 		2.52 14.51% 59,454,309 1,732,691 28.9
13.74
29.03
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
16.91
 43,800 16.60 17.11 16.48 2,300 0 0.1
24/05/2021
16.60
 18,000 16.72 16.87 16.33 2,500 10,200 -0.3
21/05/2021
16.72
 6,900 16.56 16.91 16.41 4,200 2,600 0.1
20/05/2021
16.56
 8,600 16.72 16.99 16.17 4,500 0 0.2
19/05/2021
16.72
 10,500 16.68 17.11 16.33 4,700 0 0.2
18/05/2021
16.68
 13,500 16.48 16.91 16.13 2,300 0 0.1
17/05/2021
16.48
 12,800 16.76 17.07 16.48 300 0 0.0
14/05/2021
16.76
 5,410 16.91 17.18 14.35 117,800 114,000 0.2
13/05/2021
16.91
 47,400 17.07 17.42 16.52 10,300 44,300 -1.5
12/05/2021
17.07
 16,407 16.91 18.27 16.72 4,600 0 0.2
11/05/2021
16.91
 35,837 16.95 16.95 16.72 100 100 0
10/05/2021
16.95
 5,900 17.03 17.11 16.60 2,200 1,700 0.0
07/05/2021
17.03
 7,900 17.03 17.11 16.64 6,700 900 0.3
06/05/2021
17.03
 6,302 17.03 17.07 15.55 500 700 -0.0
05/05/2021
17.03
 29,155 17.11 17.26 16.80 4,400 300 0.2
04/05/2021
17.11
 4,404 17.26 17.49 16.72 1,800 100 0.1
29/04/2021
17.26
 18,301 16.87 19.24 16.83 14,000 700 0.6
28/04/2021
16.87
 2,202 16.80 16.91 16.68 1,400 0 0.1
27/04/2021
16.80
 2,800 16.80 16.91 16.68 1,700 0 0.1
26/04/2021
16.80
 8,901 16.87 17.11 16.48 3,500 1,500 0.1
23/04/2021
16.87
 29,000 16.41 16.91 16.17 15,700 3,600 0.5
22/04/2021
16.41
 54,200 16.91 17.22 16.41 43,800 14,300 1.3
20/04/2021
16.91
 21,200 17.07 17.38 16.91 2,000 0 0.1
19/04/2021
17.07
 19,912 17.11 17.26 16.91 5,600 0 0.2
16/04/2021
17.11
 2,904 16.95 17.34 16.76 1,400 0 0.1
15/04/2021
16.95
 34,600 17.26 17.26 16.80 200 0 0.0
14/04/2021
17.26
 17,900 17.38 17.49 17.07 1,400 0 0.1
13/04/2021
17.38
 44,300 17.49 17.49 17.11 800 0 0.0
12/04/2021
17.49
 23,400 17.30 17.49 17.18 3,100 0 0.1
09/04/2021
17.30
 16,200 16.72 17.49 16.80 2,100 0 0.1
08/04/2021
16.72
 125,509 17.11 17.30 16.33 7,800 54,400 -2.0
07/04/2021
17.11
 71,516 17.22 17.73 16.91 10,100 52,200 -1.8
06/04/2021
17.22
 26,525 17.11 17.69 17.22 4,700 15,700 -0.5
05/04/2021
17.11
 90,321 17.49 17.84 17.11 7,300 0 0.3
02/04/2021
17.49
 20,547 17.65 17.88 17.49 1,600 12,000 -0.5
01/04/2021
17.65
 111,810 17.77 17.96 17.46 5,300 79,800 -3.4
31/03/2021
17.77
 8,845 17.77 18.04 17.57 2,200 0 0.1
30/03/2021
17.77
 13,650 17.53 18.08 17.53 2,100 0 0.1
29/03/2021
17.53
 14,504 17.46 18.16 17.53 2,500 0 0.1
26/03/2021
17.46
 75,400 17.38 18.16 17.26 1,000 0 0.0
25/03/2021
17.38
 11,269 17.49 18.27 17.38 1,600 1,000 0.0
24/03/2021
17.49
 37,301 17.65 17.88 17.42 11,100 1,000 0.5
23/03/2021
17.65
 44,667 17.49 18.47 17.26 1,900 500 0.1
22/03/2021
17.49
 63,730 17.11 18.66 16.91 11,100 1,200 0.4
19/03/2021: Cổ tức tiền mặt tỉ lệ: 4%
19/03/2021
17.11
 20,815 17.14 17.30 16.72 1,205 0 0.1
18/03/2021
17.14
 10,619 17.30 17.34 17.03 3,000 2,000 0.0
17/03/2021
17.30
 13,100 16.91 17.30 16.91 900 100 0.0
16/03/2021
16.91
 37,100 16.76 17.30 16.64 2,800 0 0.1
15/03/2021
16.76
 44,313 16.53 16.95 16.30 700 0 0.0
12/03/2021
16.53
 84,700 16.18 17.22 16.18 12,500 0 0.5
11/03/2021
16.18
 13,100 16.18 16.41 16.14 800 0 0.0
10/03/2021
16.18
 21,800 16.18 16.53 15.91 3,700 0 0.2
09/03/2021
16.18
 6,900 16.34 16.34 15.99 1,400 0 0.1
08/03/2021
16.34
 15,500 16.30 16.88 16.14 5,200 0 0.2
05/03/2021
16.30
 7,100 16.26 16.30 15.45 200 0 0.0
04/03/2021
16.26
 31,600 16.41 16.45 15.84 1,500 0 0.1
03/03/2021
16.41
 33,709 16.53 16.91 16.03 2,800 0 0.1
02/03/2021
16.53
 12,516 16.91 17.34 16.53 4,200 0 0.2
01/03/2021
16.91
 22,431 15.95 18.15 15.99 5,700 2,000 0.2
26/02/2021
15.95
 49,800 16.03 16.03 15.64 3,300 1,500 0.1
25/02/2021
16.03
 61,309 15.76 16.07 15.68 100 0 0.0
24/02/2021
15.76
 21,705 15.72 16.07 15.41 400 4,900 -0.2
23/02/2021
15.72
 37,901 15.57 15.80 15.60 1,200 0 0.0
22/02/2021
15.57
 17,790 15.41 16.07 15.49 1,100 0 0.0
19/02/2021
15.41
 11,400 15.60 15.76 15.41 100 1,500 -0.1
18/02/2021
15.60
 13,800 15.49 16.14 15.45 800 6,500 -0.2
17/02/2021
15.49
 50,605 15.37 15.68 15.22 200 1,000 -0.0
09/02/2021
15.37
 2,306 15.10 15.37 15.33 1,200 0 0.0
08/02/2021
15.10
 17,200 15.37 15.72 14.91 3,500 0 0
05/02/2021
15.37
 20,900 14.99 15.41 15.03 200 0 0.0
04/02/2021
14.99
 16,300 15.03 15.37 14.95 200 0 0.0
03/02/2021
15.03
 13,100 14.87 15.03 14.64 2,200 0 0.1
02/02/2021
14.87
 10,700 14.99 15.37 14.33 2,300 0 0.1
01/02/2021
14.99
 6,600 15.18 15.33 14.64 700 0 0.0
29/01/2021
15.18
 9,800 15.03 15.76 14.26 1,200 0 0.0
28/01/2021
15.03
 35,800 15.33 15.33 13.48 800 0 0.0
27/01/2021
15.33
 41,800 15.72 15.80 15.03 0 0 0
26/01/2021
15.72
 29,300 16.07 16.07 15.60 0 0 0
25/01/2021
16.07
 91,700 15.87 16.18 15.68 26,400 0 1.1
22/01/2021
15.87
 55,600 15.72 16.14 15.64 5,600 0 0.2
21/01/2021
15.72
 114,350 15.03 16.14 14.99 4,200 0 0.2
20/01/2021
15.03
 22,839 15.03 15.33 14.53 10,400 0 0.4
19/01/2021
15.03
 28,303 15.68 15.72 14.64 4,200 0 0.2
18/01/2021
15.68
 20,800 15.80 15.80 15.60 2,100 0 0.1
15/01/2021
15.80
 20,100 15.80 15.80 15.53 1,100 500 0.0
14/01/2021
15.80
 40,201 15.30 15.80 15.26 300 0 0.0
13/01/2021
15.30
 57,440 15.37 15.60 15.30 0 0 0
12/01/2021
15.37
 18,300 15.41 15.91 15.30 2,600 0 0.1
11/01/2021
15.41
 45,300 15.91 15.99 15.33 300 0 0.0
08/01/2021
15.91
 7,930 15.84 15.91 15.41 200 0 0.0
07/01/2021
15.84
 19,700 16.18 16.30 15.72 1,100 0 0.0
06/01/2021
16.18
 51,000 16.30 16.57 15.84 25,200 0 1.1
05/01/2021
16.30
 34,400 16.57 16.80 16.30 2,300 0 0.1
04/01/2021
16.57
 32,900 16.10 17.72 14.18 8,700 0 0.4
31/12/2020
16.10
 42,400 15.26 17.76 15.41 27,300 0 1.2
30/12/2020
15.26
 2,550 15.37 15.60 15.26 2,000 0 0.1
29/12/2020
15.37
 8,470 15.03 15.80 15.18 2,500 100 0.1
28/12/2020
15.03
 10,850 15.22 16.18 14.91 2,000 0 0.1
25/12/2020
15.22
 11,600 15.33 15.33 14.87 700 20 0.0
24/12/2020
15.33
 2,150 15.30 15.76 15.03 600 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |