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)
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
12/03/2020
9.39
 1,400 9.77 10.29 9.39 100 0 0.0
11/03/2020
9.77
 1,300 9.58 10.48 9.77 1,300 0 0.0
10/03/2020
9.58
 2,300 9.35 10.48 9.54 200 0 0.0
09/03/2020
9.35
 14,800 9.84 9.84 9.35 8,200 7,800 0.0
06/03/2020
9.84
 5,300 9.88 10.14 9.73 600 2,300 -0.0
05/03/2020
9.88
 10,100 9.95 10.03 9.88 3,600 9,000 -0.1
04/03/2020
9.95
 3,500 10.14 10.33 9.95 100 2,500 -0.1
03/03/2020
10.14
 1,000 9.99 10.48 10.07 300 0 0.0
02/03/2020
9.99
 6,100 10.48 10.48 9.99 100 4,800 -0.1
28/02/2020
10.48
 5,000 10.07 11.08 10.14 1,900 0 0.1
27/02/2020
10.07
 16,900 10.86 10.86 10.07 300 9,600 -0.3
26/02/2020
10.86
 500 10.52 10.86 10.71 500 0 0.0
25/02/2020
10.52
 100 10.63 10.63 10.52 100 0 0.0
24/02/2020
10.63
 11,800 10.71 10.89 10.33 200 10,000 -0.3
21/02/2020
10.71
 700 10.71 10.74 10.71 0 0 0
20/02/2020
10.71
 1,100 10.63 10.97 10.71 100 0 0.0
19/02/2020
10.63
 4,200 10.97 10.97 10.63 0 0 0
18/02/2020
10.97
 0 10.97 10.97 10.97 0 0 0
17/02/2020
10.97
 100 10.63 10.97 10.97 100 0 0.0
14/02/2020
10.63
 2,300 10.63 10.97 10.63 100 0 0.0
13/02/2020
10.63
 7,400 10.89 10.89 10.56 3,600 100 0.1
12/02/2020
10.89
 8,100 11.01 11.01 10.71 7,600 0 0.2
11/02/2020
11.01
 600 10.89 11.04 10.86 600 100 0.0
10/02/2020
10.89
 5,800 11.19 11.19 10.89 2,200 0 0.1
07/02/2020: Cổ tức tiền mặt tỉ lệ: 12%
07/02/2020
11.19
 2,100 10.59 11.23 10.97 2,100 1,000 0.0
06/02/2020
10.59
 7,000 10.92 10.92 10.56 4,100 0 0.1
05/02/2020
10.92
 500 11.10 11.10 10.59 200 100 0.0
04/02/2020
11.10
 1,400 10.49 11.10 10.52 100 1,400 -0.0
03/02/2020
10.49
 1,300 11.89 11.89 10.45 400 0 0.0
31/01/2020
11.89
 2,800 11.17 11.89 11.10 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |