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

18.80
0
(0%)
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
(2026-08-17) 		0.50 2.69% 117,600 14,100 0
18.50
19.20
18.80
2 tháng
(2026-07-16) 		0.10 0.53% 673,700 -215,100 0
18.50
19.20
18.80
3 tháng
(2026-06-16) 		-0.30 -1.55% 948,700 -267,400 0
18.50
19.40
18.80
6 tháng
(2026-03-18) 		-0.80 -4.02% 3,022,300 -100,398 4.3
18.50
20.10
18.80
12 tháng
(2025-09-19) 		-1.70 -8.17% 10,196,500 152,602 9.4
18.50
23
18.80
24 tháng
(2024-09-24) 		0.03 0.17% 24,305,353 1,455,176 38.9
18.50
25.83
18.80
36 tháng
(2023-10-02) 		-2.23 -10.44% 38,711,484 1,780,566 43.0
17.52
25.83
18.80
60 tháng
(2021-10-11) 		-5.78 -23.24% 51,859,692 1,741,093 37.2
13.74
29.03
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |