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)
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
23/06/2020
10.78
 15,300 10.89 10.89 10.63 500 0 0.0
22/06/2020
10.89
 14,600 11.16 11.16 10.78 1,100 0 0.0
19/06/2020
11.16
 25,810 10.44 11.16 10.41 300 0 0.0
18/06/2020
10.44
 12,800 10.52 10.56 10.44 100 2,900 -0.1
17/06/2020
10.52
 32,900 10.52 10.71 10.33 100 0 0.0
16/06/2020
10.52
 17,400 10.07 10.89 10.48 100 0 0.0
15/06/2020
10.07
 28,620 10.67 10.67 9.92 216 0 0.0
12/06/2020
10.67
 42,810 10.89 11.16 10.29 600 0 0.0
11/06/2020
10.89
 28,250 11.08 11.46 10.71 600 0 0.0
10/06/2020
11.08
 46,656 10.89 11.27 10.78 100 0 0.0
09/06/2020
10.89
 56,544 11.27 11.83 10.89 300 0 0.0
08/06/2020
11.27
 118,038 10.52 11.65 10.52 1,400 0 0.0
05/06/2020
10.52
 70,550 9.84 10.59 9.88 3,200 0 0.1
04/06/2020
9.84
 25,000 9.65 9.95 9.73 2,100 0 0.1
03/06/2020
9.65
 27,200 9.77 9.84 9.65 10,200 0 0.3
02/06/2020
9.77
 47,500 10.03 10.14 9.69 6,000 0 0.2
01/06/2020
10.03
 14,200 10.10 10.22 9.39 1,100 0 0.0
29/05/2020
10.10
 22,300 10.10 10.14 9.84 100 0 0.0
28/05/2020
10.10
 14,910 10.22 10.22 10.10 200 0 0.0
27/05/2020
10.22
 13,990 10.29 10.41 10.22 200 0 0.0
26/05/2020
10.29
 28,650 10.22 10.37 10.10 100 0 0.0
25/05/2020
10.22
 7,100 10.10 10.37 10.07 200 0 0.0
22/05/2020
10.10
 47,310 10.26 10.41 10.10 200 0 0.0
21/05/2020
10.26
 29,860 10.41 10.48 10.14 100 0 0.0
20/05/2020
10.41
 26,039 10.33 10.44 10.22 500 0 0.0
19/05/2020
10.33
 76,300 10.10 10.74 10.07 400 0 0.0
18/05/2020
10.10
 163,820 10.14 10.44 9.95 100 0 0.0
15/05/2020
10.14
 76,900 10.52 10.78 10.10 100 0 0.0
14/05/2020
10.52
 183,700 10.59 10.82 10.41 5,600 89,200 -2.4
13/05/2020
10.59
 115,830 10.14 10.86 9.92 11,800 0 0.3
12/05/2020
10.14
 96,400 10.29 10.29 9.84 0 1,700 -0.0
11/05/2020
10.29
 120,130 10.26 10.33 10.03 0 28,600 -0.8
08/05/2020
10.26
 136,900 9.50 10.33 9.54 18,800 0 0.5
07/05/2020
9.50
 356,800 9.43 10.48 9.43 3,100 0 0.1
06/05/2020
9.43
 114,500 9.39 10.48 9.39 14,600 0 0.4
05/05/2020
9.39
 91,700 9.20 10.29 9.20 4,300 0 0.1
04/05/2020
9.20
 3,900 9.09 9.35 9.13 1,500 0 0.0
29/04/2020
9.09
 3,400 9.24 9.24 9.09 0 3,200 -0.1
28/04/2020
9.24
 8,140 9.02 9.39 9.02 100 4,900 -0.1
27/04/2020
9.02
 6,800 9.02 9.17 8.98 100 1,900 -0.0
24/04/2020
9.02
 1,800 9.02 9.02 8.90 0 500 -0.0
23/04/2020
9.02
 1,200 9.02 9.02 9.02 0 700 -0.0
22/04/2020
9.02
 3,940 8.83 9.02 8.90 0 3,200 -0.1
21/04/2020
8.83
 2,400 8.94 8.98 8.83 700 0 0.0
20/04/2020
8.94
 18,700 8.90 9.17 8.94 2,000 5,000 -0.1
17/04/2020
8.90
 7,900 8.87 9.02 8.90 4,200 3,700 0.0
16/04/2020
8.87
 3,000 8.83 9.13 8.83 200 100 0.0
15/04/2020
8.83
 8,100 9.13 9.13 8.79 0 3,700 -0.1
14/04/2020
9.13
 8,000 8.75 9.17 8.72 300 5,000 -0.1
13/04/2020
8.75
 7,200 8.60 9.35 8.60 200 4,100 -0.1
10/04/2020
8.60
 4,100 8.60 8.60 8.60 0 0 0
09/04/2020
8.60
 3,300 8.56 8.64 8.60 200 1,200 -0.0
08/04/2020
8.56
 8,400 8.64 8.64 8.56 800 5,100 -0.1
07/04/2020
8.64
 9,000 8.64 8.64 8.64 200 5,100 -0.1
06/04/2020
8.64
 6,800 8.64 8.64 8.64 0 2,700 -0.1
03/04/2020
8.64
 5,100 8.64 8.68 8.64 100 2,400 -0.1
01/04/2020
8.64
 3,600 8.83 8.83 8.53 0 1,300 -0.0
31/03/2020
8.83
 6,400 8.64 8.83 8.64 700 5,100 -0.1
30/03/2020
8.64
 4,700 9.50 9.50 8.64 600 0 0.0
27/03/2020
9.50
 1,200 8.83 9.54 8.64 700 1,100 -0.0
26/03/2020
8.83
 1,900 8.79 9.73 8.79 100 500 -0.0
25/03/2020
8.79
 2,200 8.79 8.79 8.79 500 2,200 -0.0
24/03/2020
8.79
 1,100 8.64 8.79 8.79 0 0 0
23/03/2020
8.64
 7,620 9.02 9.02 8.64 500 4,600 -0.1
20/03/2020
9.02
 2,800 9.39 9.39 9.02 0 2,800 -0.1
19/03/2020
9.39
 3,000 9.39 9.39 9.02 100 100 0
18/03/2020
9.39
 1,100 10.07 10.07 9.39 100 100 0
17/03/2020
10.07
 1,000 9.13 10.07 9.24 700 200 0.0
16/03/2020
9.13
 2,000 9.39 10.48 9.13 200 100 0.0
13/03/2020
9.39
 1,200 9.39 9.39 9.02 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |