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

20.60
0.20
(0.98%)
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
(2025-12-29) 		-0.20 -0.98% 1,460,100 -84,900 -1.8
19.80
21.10
20.60
2 tháng
(2025-12-01) 		-0.10 -0.49% 2,192,500 -23,900 -0.6
19.60
21.10
20.60
3 tháng
(2025-10-30) 		0.40 2.02% 3,339,800 59,100 1.1
19.60
21.50
20.60
6 tháng
(2025-08-01) 		-3.38 -14.35% 9,203,100 -109,700 -6.1
19
25.83
20.60
12 tháng
(2025-02-03) 		-2.63 -11.53% 14,831,662 759,598 13.7
19
25.83
20.60
24 tháng
(2024-02-15) 		0.37 1.87% 30,136,659 1,927,888 43.5
17.52
25.83
20.60
36 tháng
(2023-02-13) 		3.18 18.69% 37,071,462 1,878,964 37.5
16.38
25.83
20.60
60 tháng
(2021-02-23) 		4.48 28.50% 58,849,721 1,724,496 26.3
13.74
29.03
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
13.64
 1,910 13.60 14.02 13.64 1,200 0 0.0
10/11/2020
13.60
 18,620 13.41 14.14 13.41 1,800 0 0.1
09/11/2020
13.41
 34,100 13.25 13.41 13.25 600 0 0.0
06/11/2020
13.25
 16,700 13.48 13.48 11.87 100 0 0.0
05/11/2020
13.48
 3,814 13.37 13.48 13.14 600 0 0.0
04/11/2020
13.37
 36,224 13.48 13.56 13.25 800 6,000 -0.2
03/11/2020
13.48
 10,301 13.41 13.64 13.29 100 0 0.0
02/11/2020
13.41
 13,200 13.48 13.83 13.41 1,500 0 0.1
30/10/2020
13.48
 25,507 13.45 14.60 13.22 2,600 0 0.1
29/10/2020
13.45
 6,000 13.48 13.75 13.18 1,300 0 0.0
28/10/2020
13.48
 20,180 13.29 14.06 13.14 2,700 0 0.1
27/10/2020
13.29
 9,740 13.60 13.87 13.29 200 0 0.0
26/10/2020
13.60
 21,810 13.95 14.10 13.60 100 0 0.0
23/10/2020
13.95
 20,900 13.87 14.26 13.95 4,000 0 0.1
22/10/2020
13.87
 36,877 14.02 14.10 13.87 11,800 500 0.4
21/10/2020
14.02
 22,360 14.33 14.60 13.95 7,900 0 0.3
20/10/2020
14.33
 4,600 14.45 14.64 13.87 400 0 0.0
19/10/2020
14.45
 4,800 14.26 15.03 14.26 900 0 0.0
16/10/2020
14.26
 49,520 14.22 15.22 13.87 36,200 0 1.3
15/10/2020
14.22
 37,628 14.29 14.64 13.99 10,400 0 0.4
14/10/2020
14.29
 9,100 14.49 14.49 14.18 6,400 0 0.2
13/10/2020
14.49
 10,600 14.45 14.60 13.91 5,700 0 0.2
12/10/2020
14.45
 24,865 14.56 14.83 14.45 16,100 0 0.6
09/10/2020
14.56
 18,820 14.72 15.03 14.56 11,900 0 0.5
08/10/2020
14.72
 29,600 14.99 15.37 14.72 24,600 0 0.9
07/10/2020
14.99
 43,001 14.83 15.37 14.79 25,200 4,300 0.8
06/10/2020
14.83
 13,920 13.87 15.41 14.33 7,300 2,000 0.2
05/10/2020
13.87
 11,720 13.48 14.26 13.68 6,300 2,000 0.2
02/10/2020
13.48
 14,900 13.48 14.99 13.33 2,800 0 0.1
01/10/2020
13.48
 31,329 13.14 13.68 13.10 17,400 0 0.6
30/09/2020
13.14
 11,910 12.87 13.45 12.87 6,800 0 0.2
29/09/2020
12.87
 7,412 12.75 12.98 12.75 800 0 0.0
28/09/2020
12.75
 9,622 12.71 12.98 12.71 700 0 0.0
25/09/2020
12.71
 5,700 12.71 12.79 12.64 200 0 0.0
24/09/2020
12.71
 10,800 12.83 12.87 12.71 3,000 0 0.1
23/09/2020
12.83
 3,310 12.71 12.98 12.68 2,400 0 0.1
22/09/2020
12.71
 15,600 12.79 12.83 12.56 9,100 0 0.3
21/09/2020
12.79
 15,220 12.64 13.10 12.52 11,800 0 0.4
18/09/2020
12.64
 810 12.60 12.98 12.64 300 0 0.0
17/09/2020
12.60
 28,200 12.71 12.71 12.33 100 0 0.0
16/09/2020
12.71
 1,605 12.71 12.91 12.64 202 0 0.0
15/09/2020
12.71
 7,710 12.71 12.98 12.64 100 0 0.0
14/09/2020
12.71
 10,100 12.71 12.98 12.60 200 0 0.0
11/09/2020
12.71
 800 12.60 13.02 12.56 200 0 0.0
10/09/2020
12.60
 11,600 12.95 13.02 12.56 400 0 0.0
09/09/2020
12.95
 13,230 13.06 13.25 12.68 1,800 0 0.0
08/09/2020
13.06
 3,100 12.71 13.64 12.64 1,800 0 0.1
07/09/2020
12.71
 11,300 12.87 13.10 12.52 2,400 0 0.1
04/09/2020
12.87
 24,500 12.52 12.87 12.44 5,900 0 0.2
03/09/2020
12.52
 15,113 12.64 12.91 12.52 5,200 0 0.2
01/09/2020
12.64
 11,200 12.68 12.68 12.33 400 0 0.0
31/08/2020
12.68
 17,200 12.60 13.02 12.17 600 0 0.0
28/08/2020
12.60
 7,500 12.68 13.33 12.44 1,600 0 0.1
27/08/2020
12.68
 19,626 12.10 12.68 12.25 6,400 400 0.2
26/08/2020
12.10
 4,900 12.25 12.25 12.10 0 0 0
25/08/2020
12.25
 7,400 12.25 12.41 12.14 100 0 0.0
24/08/2020
12.25
 46,790 12.06 12.52 12.14 8,900 0 0.3
21/08/2020
12.06
 27,700 11.91 13.48 11.67 11,400 0 0.4
20/08/2020
11.91
 11,450 11.94 11.98 11.91 1,100 0 0.0
19/08/2020
11.94
 14,720 11.94 11.98 11.87 1,100 4,000 -0.1
18/08/2020
11.94
 5,900 11.91 12.06 11.91 1,800 0 0.1
17/08/2020
11.91
 9,130 11.98 11.98 11.87 0 0 0
14/08/2020
11.98
 21,700 11.98 12.02 11.94 2,600 0 0.1
13/08/2020
11.98
 18,510 12.02 12.14 11.94 0 0 0
12/08/2020
12.02
 27,300 11.98 12.17 11.94 100 0 0.0
11/08/2020
11.98
 15,710 11.94 12.29 11.94 400 0 0.0
10/08/2020
11.94
 31,039 12.06 12.06 11.91 0 0 0
07/08/2020
12.06
 12,910 12.17 12.29 11.91 100 0 0.0
06/08/2020
12.17
 53,200 12.25 12.52 12.17 1,100 0 0.0
05/08/2020
12.25
 13,600 11.94 12.71 11.94 1,600 0 0.1
04/08/2020
11.94
 28,440 11.56 13.29 9.82 1,600 0 0.1
03/08/2020
11.56
 34,100 11.48 11.64 11.48 0 0 0
31/07/2020
11.48
 23,400 11.60 11.71 11.48 100 0 0.0
30/07/2020
11.60
 30,500 11.64 11.75 11.60 3,500 0 0.1
29/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
29/07/2020
11.64
 31,300 12.02 12.68 11.56 100 0 0.0
28/07/2020
12.02
 24,500 11.27 12.58 11.49 400 0 0.0
27/07/2020
11.27
 45,093 12.28 12.28 11.19 200 0 0.0
24/07/2020
12.28
 70,300 12.70 12.73 12.02 3,300 0 0.1
23/07/2020
12.70
 71,300 12.58 12.85 12.66 5,600 0 0.2
22/07/2020
12.58
 19,100 12.51 12.96 12.58 2,900 0 0.1
21/07/2020
12.51
 43,700 12.66 13.15 12.40 5,600 0 0.2
20/07/2020
12.66
 41,662 13.07 13.34 12.06 500 0 0.0
17/07/2020
13.07
 39,553 12.40 13.11 12.43 4,000 0 0.1
16/07/2020
12.40
 38,718 12.02 12.55 12.13 200 0 0.0
15/07/2020
12.02
 7,330 12.06 12.40 12.02 0 0 0
14/07/2020
12.06
 65,472 12.06 12.21 11.98 100 0 0.0
13/07/2020
12.06
 11,900 12.28 12.28 11.83 100 0 0.0
10/07/2020
12.28
 58,118 12.21 12.58 12.02 500 0 0.0
09/07/2020
12.21
 34,408 12.02 12.77 12.02 1,600 0 0.1
08/07/2020
12.02
 189,807 10.71 12.25 10.71 700 0 0.0
07/07/2020
10.71
 14,400 10.74 10.74 10.56 0 0 0
06/07/2020
10.74
 22,400 10.67 10.74 10.71 100 0 0.0
03/07/2020
10.67
 19,000 10.74 10.74 10.56 0 0 0
02/07/2020
10.74
 100 10.56 10.74 10.74 100 0 0.0
01/07/2020
10.56
 18,000 10.63 10.78 9.39 5,700 0 0.2
30/06/2020
10.63
 7,110 10.14 11.23 10.37 4,700 100 0.1
29/06/2020
10.14
 36,800 10.67 10.82 10.14 11,900 600 0.3
26/06/2020
10.67
 8,340 10.59 10.78 10.63 2,100 0 0.1
25/06/2020
10.59
 6,100 10.59 10.63 10.59 300 0 0.0
24/06/2020
10.59
 20,950 10.78 11.08 10.59 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |