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)
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
30/01/2020
11.17
 10,100 11.10 11.53 10.52 5,500 6,400 -0.0
22/01/2020
11.10
 17,900 10.77 11.28 10.27 17,900 0 0.5
21/01/2020
10.77
 500 10.77 10.77 10.77 0 0 0
20/01/2020
10.77
 100 10.81 10.81 10.77 0 0 0
17/01/2020
10.81
 0 10.81 10.81 10.81 0 0 0
16/01/2020
10.81
 100 10.45 10.81 10.81 100 0 0.0
15/01/2020
10.45
 41,600 10.41 10.81 10.45 41,200 39,500 0.1
14/01/2020
10.41
 9,013 10.77 10.77 10.41 2,200 9,000 -0.2
13/01/2020
10.77
 10 10.77 10.77 10.77 0 0 0
10/01/2020
10.77
 0 10.77 10.77 10.77 0 0 0
09/01/2020
10.77
 100 10.81 10.81 10.77 0 0 0
08/01/2020
10.81
 1,600 10.81 10.81 10.77 0 0 0
07/01/2020
10.81
 300 10.81 10.81 10.77 0 0 0
06/01/2020
10.81
 100 10.81 10.81 10.81 0 0 0
03/01/2020
10.81
 3,390 11.17 11.17 10.52 0 0 0
02/01/2020
11.17
 100 11.35 11.35 11.17 100 0 0.0
31/12/2019
11.35
 10,300 10.92 11.35 10.45 6,700 0 0.2
30/12/2019
10.92
 0 10.92 10.92 10.92 0 0 0
27/12/2019
10.92
 0 10.92 10.92 10.92 0 0 0
26/12/2019
10.92
 20 10.92 10.92 10.92 0 0 0
25/12/2019
10.92
 100 10.81 10.92 10.92 100 0 0.0
24/12/2019
10.81
 2,400 10.88 10.95 10.81 100 0 0.0
23/12/2019
10.88
 1,100 10.95 10.95 10.63 400 0 0.0
20/12/2019
10.95
 100 10.88 10.95 10.95 100 0 0.0
19/12/2019
10.88
 6,960 10.77 10.99 10.63 5,600 0 0.2
18/12/2019
10.77
 440 10.99 11.10 10.77 400 0 0.0
17/12/2019
10.99
 3,200 10.99 11.10 10.81 200 3,000 -0.1
16/12/2019
10.99
 100 10.99 10.99 10.99 100 0 0.0
13/12/2019
10.99
 5,100 11.03 11.03 10.70 1,900 2,400 -0.0
12/12/2019
11.03
 0 10.99 11.03 11.03 0 0 0
11/12/2019
10.99
 300 10.99 11.10 10.99 100 0 0.0
10/12/2019
10.99
 400 11.10 11.10 10.74 100 0 0.0
09/12/2019
11.10
 0 11.10 11.10 11.10 0 0 0
06/12/2019
11.10
 0 11.10 11.10 11.10 0 0 0
05/12/2019
11.10
 100 10.85 11.10 11.10 100 0 0.0
04/12/2019
10.85
 2,200 10.81 11.10 10.81 2,100 0 0.1
03/12/2019
10.81
 22,200 11.17 11.17 10.81 22,000 0 0.7
02/12/2019
11.17
 100 11.10 11.17 11.17 100 0 0.0
29/11/2019
11.10
 1,710 11.17 11.17 10.99 500 0 0.0
28/11/2019
11.17
 2,600 10.99 11.17 11.17 2,600 0 0.1
27/11/2019
10.99
 6,600 10.99 11.71 10.99 800 0 0.0
26/11/2019
10.99
 1,700 10.92 10.99 10.95 0 0 0
25/11/2019
10.92
 10,500 10.92 11.46 10.85 600 6,300 -0.2
22/11/2019
10.92
 13,720 10.99 11.24 10.92 100 10,000 -0.3
21/11/2019
10.99
 13,440 11.35 11.35 10.95 0 0 0
20/11/2019
11.35
 500 10.99 11.35 11.31 100 0 0.0
19/11/2019
10.99
 2,200 11.49 11.49 10.99 0 0 0
18/11/2019
11.49
 400 11.60 11.60 10.99 100 0 0.0
15/11/2019
11.60
 100 11.17 11.60 11.60 100 0 0.0
14/11/2019
11.17
 2,410 11.17 11.60 11.17 500 0 0.0
13/11/2019
11.17
 1,200 11.35 11.46 11.17 400 0 0.0
12/11/2019
11.35
 9,500 10.99 11.35 11.06 100 0 0.0
11/11/2019
10.99
 2,100 10.95 11.35 10.99 700 0 0.0
08/11/2019
10.95
 2,600 10.95 11.13 10.95 100 0 0.0
07/11/2019
10.95
 14,600 10.95 11.03 10.88 0 100 -0.0
06/11/2019
10.95
 200 10.99 11.13 10.95 100 0 0.0
05/11/2019
10.99
 16,530 10.85 11.17 10.88 16,200 0 0.5
04/11/2019
10.85
 5,800 10.88 11.17 10.85 100 0 0.0
01/11/2019
10.88
 36,200 11.17 11.17 10.81 10,000 0 0.3
31/10/2019
11.17
 3,800 11.10 11.35 10.95 200 0 0.0
30/10/2019
11.10
 32,200 11.67 11.67 10.85 200 0 0.0
29/10/2019
11.67
 3,200 11.35 11.78 11.35 0 0 0
28/10/2019
11.35
 8,740 11.31 12.43 11.35 2,700 0 0.1
25/10/2019
11.31
 321,810 10.85 11.31 10.77 300 0 0.0
24/10/2019
10.85
 36,700 10.45 10.92 10.52 300 0 0.0
23/10/2019
10.45
 500 10.41 10.74 10.45 100 0 0.0
22/10/2019
10.41
 1,100 10.74 10.81 10.41 100 0 0.0
21/10/2019
10.74
 7,300 10.45 10.99 10.34 700 0 0.0
18/10/2019
10.45
 3,100 10.56 10.56 10.45 100 0 0.0
17/10/2019
10.56
 1,000 10.81 10.81 10.31 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |