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

19.30
0.10
(0.52%)
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
(2026-05-20) 		-0.10 -0.52% 296,900 -52,524 0
19.30
19.60
19.30
2 tháng
(2026-04-20) 		-0.40 -2.03% 831,100 -64,358 0
19.30
19.80
19.30
3 tháng
(2026-03-23) 		-0.10 -0.52% 1,949,400 166,302 4.3
19.30
20.10
19.30
6 tháng
(2025-12-22) 		-0.80 -3.98% 5,692,100 40,602 1.6
18.50
21.10
19.30
12 tháng
(2025-06-24) 		-4.53 -19.02% 14,366,300 346,302 6.1
18.50
25.83
19.30
24 tháng
(2024-07-01) 		-1.53 -7.36% 26,842,655 1,934,535 44.4
18.50
25.83
19.30
36 tháng
(2023-07-05) 		-0.22 -1.12% 39,248,292 2,015,244 42.1
17.52
25.83
19.30
60 tháng
(2021-07-15) 		-1.07 -5.26% 57,515,497 1,845,893 31.3
13.74
29.03
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2020
15.30
 57,491 15.03 16.10 15.03 28,000 0 1.1
22/12/2020
15.03
 23,243 14.64 15.18 14.87 13,100 0 0.5
21/12/2020
14.64
 13,750 14.37 16.10 14.45 3,600 0 0.1
18/12/2020
14.37
 24,200 13.87 16.10 14.06 15,100 2,700 0.5
17/12/2020
13.87
 51,420 14.06 14.26 13.87 29,400 0 1.1
16/12/2020
14.06
 14,625 13.95 14.22 13.83 800 0 0.0
15/12/2020
13.95
 1,500 14.22 14.22 13.75 1,100 0 0.0
14/12/2020
14.22
 38,914 13.64 14.22 13.56 6,900 0 0.2
11/12/2020
13.64
 7,730 14.02 14.02 13.64 200 300 -0.0
10/12/2020
14.02
 21,531 14.06 14.22 13.72 3,900 0 0.1
09/12/2020
14.06
 15,550 13.87 14.41 13.75 3,100 0 0.1
08/12/2020
13.87
 30,660 13.68 13.87 13.60 9,500 0 0.3
07/12/2020
13.68
 38,420 13.41 13.83 13.48 11,300 0 0.4
04/12/2020
13.41
 20,400 13.48 13.83 13.37 6,800 0 0.2
03/12/2020
13.48
 9,500 13.64 13.64 13.33 600 0 0.0
02/12/2020
13.64
 24,100 13.41 13.75 13.14 4,200 0 0.1
01/12/2020
13.41
 48,300 13.10 13.45 12.75 9,800 0 0.3
30/11/2020
13.10
 37,900 13.18 13.33 12.95 2,000 0 0.1
27/11/2020
13.18
 8,300 13.22 13.45 13.18 0 0 0
26/11/2020
13.22
 15,310 13.45 13.45 13.22 0 0 0
25/11/2020
13.45
 12,000 13.48 13.48 13.33 2,000 0 0.1
24/11/2020
13.48
 10,100 13.48 13.48 13.41 0 0 0
23/11/2020
13.48
 32,152 13.52 13.60 13.45 3,000 0 0
20/11/2020
13.52
 17,700 13.41 13.56 13.33 0 0 0
19/11/2020
13.41
 13,421 13.45 13.45 13.29 0 0 0
18/11/2020
13.45
 13,170 13.48 13.56 13.25 100 0 0.0
17/11/2020
13.48
 11,020 13.29 13.68 13.33 800 0 0.0
16/11/2020
13.29
 42,620 13.52 13.79 13.29 100 0 0.0
13/11/2020
13.52
 10,250 13.56 13.75 13.48 0 0 0
12/11/2020
13.56
 1,006 13.64 13.72 13.48 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |