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)
28/05/2019
8.68
 100 8.29 8.68 8.68 100 0 0.0
27/05/2019
8.29
 5,200 8.40 8.65 8.29 2,500 0 0.1
24/05/2019
8.40
 200 8.40 8.40 8.40 0 0 0
23/05/2019
8.40
 0 8.40 8.40 8.40 0 0 0
22/05/2019
8.40
 0 8.40 8.40 8.40 0 0 0
21/05/2019
8.40
 600 8.40 8.40 8.40 0 0 0
20/05/2019
8.40
 0 8.40 8.40 8.40 0 0 0
17/05/2019
8.40
 0 8.40 8.40 8.40 0 0 0
16/05/2019
8.40
 100 9.33 9.33 8.40 0 0 0
15/05/2019
9.33
 19,700 8.36 9.33 8.36 3,700 5,000 -0.0
14/05/2019
8.36
 31,610 8.79 8.79 8.36 20,000 10 0.5
13/05/2019
8.79
 100 8.36 8.79 8.79 100 0 0.0
10/05/2019
8.36
 19,000 8.29 8.50 8.25 9,000 0 0.2
09/05/2019
8.29
 0 8.25 8.29 8.29 0 0 0
08/05/2019
8.25
 18,400 8.36 8.36 7.93 12,500 200 0.3
07/05/2019
8.36
 1,010 8.40 8.40 8.36 1,000 0 0.0
06/05/2019
8.40
 22,900 8.97 8.97 8.25 9,500 0 0.2
03/05/2019
8.97
 100 8.25 8.97 8.97 100 0 0.0
02/05/2019
8.25
 20,000 9.44 9.44 8.25 0 0 0
26/04/2019
9.44
 6,600 8.25 9.44 8.65 6,600 0 0.2
25/04/2019
8.25
 14,300 9.08 9.08 8.14 800 0 0.0
24/04/2019
9.08
 22,610 8.29 9.15 8.18 13,200 0 0.3
23/04/2019
8.29
 10 8.29 8.29 8.29 0 0 0
22/04/2019
8.29
 100 8.25 8.29 8.29 100 0 0.0
19/04/2019
8.25
 0 8.25 8.25 8.25 0 0 0
18/04/2019
8.25
 1,633 8.47 8.47 8.25 0 0 0
17/04/2019
8.47
 200 8.22 8.47 8.29 200 0 0.0
16/04/2019
8.22
 1,406 8.65 8.65 8.22 100 0 0.0
12/04/2019
8.65
 22,300 8.54 8.65 8.25 21,200 100 0.5
11/04/2019
8.54
 100 8.29 8.54 8.54 100 0 0.0
10/04/2019
8.29
 6,233 8.14 8.29 8.14 6,200 0 0.1
09/04/2019
8.14
 3,000 8.22 8.22 8.11 0 0 0
08/04/2019
8.22
 0 8.22 8.22 8.22 0 0 0
05/04/2019
8.22
 400 7.96 8.25 8.22 400 0 0.0
04/04/2019
7.96
 11,700 7.96 8.25 7.96 100 0 0.0
03/04/2019
7.96
 1,300 7.96 8.58 7.96 200 1,200 -0.0
02/04/2019
7.96
 27,100 8.58 8.58 7.96 400 4,000 -0.1
01/04/2019
8.58
 13,413 8.65 8.65 7.93 1,300 0 0.0
29/03/2019
8.65
 1,100 8.61 8.65 8.50 800 0 0.0
28/03/2019
8.61
 500 8.61 8.61 8.47 200 0 0.0
27/03/2019
8.61
 820 8.65 8.65 8.29 300 0 0.0
26/03/2019
8.65
 300 8.29 9.33 8.65 200 200 0.0
25/03/2019
8.29
 800 8.29 9.15 8.29 100 0 0.0
22/03/2019
8.29
 1,900 8.11 8.61 8.29 100 0 0.0
21/03/2019
8.11
 300 8.00 8.14 8.11 0 0 0
20/03/2019
8.00
 700 8.25 8.43 8.00 100 0 0.0
19/03/2019
8.25
 230 8.61 8.61 8.25 100 0 0.0
18/03/2019
8.61
 300 8.65 8.65 8.29 200 0 0.0
15/03/2019
8.65
 1,112 8.65 8.65 8.50 1,000 100 0.0
14/03/2019: Cổ tức tiền mặt tỉ lệ: 12%
14/03/2019
8.65
 100 8.22 8.65 8.65 100 100 0
13/03/2019
8.22
 2,900 8.39 8.39 7.74 700 700 0
12/03/2019
8.39
 0 7.87 8.39 8.39 0 0 0
11/03/2019
7.87
 200 8.15 8.90 7.87 100 100 0
08/03/2019
8.15
 900 8.04 9.82 8.15 100 200 -0.0
07/03/2019
8.04
 200 8.04 9.04 8.04 100 0 0.0
06/03/2019
8.04
 1,100 8.22 8.90 7.91 100 100 0
05/03/2019
8.22
 200 7.87 8.90 8.22 100 200 -0.0
04/03/2019
7.87
 1,100 7.91 9.14 7.87 100 0 0.0
01/03/2019
7.91
 1,300 9.11 9.11 7.91 100 800 -0.0
28/02/2019
9.11
 100 8.22 9.11 9.11 100 100 0
27/02/2019
8.22
 500 8.22 9.14 8.22 100 400 -0.0
26/02/2019
8.22
 600 8.22 9.21 8.22 100 500 -0.0
25/02/2019
8.22
 2,200 8.18 8.22 8.18 0 1,400 -0.0
22/02/2019
8.18
 300 8.22 8.22 8.18 0 0 0
21/02/2019
8.22
 1,000 8.22 8.22 8.22 0 1,000 -0.0
20/02/2019
8.22
 1,200 8.22 9.41 8.22 100 1,100 -0.0
19/02/2019
8.22
 3,900 8.56 9.79 7.67 1,700 1,200 0.0
18/02/2019
8.56
 100 8.25 8.56 8.56 100 0 0.0
15/02/2019
8.25
 2,900 8.25 8.25 8.15 200 0 0.0
14/02/2019
8.25
 300 8.28 8.28 8.25 0 0 0
13/02/2019
8.28
 0 8.28 8.28 8.28 0 0 0
12/02/2019
8.28
 100 8.18 8.28 8.28 100 0 0.0
11/02/2019
8.18
 100 7.60 8.18 8.18 0 0 0
01/02/2019
7.60
 4,600 7.63 8.18 7.60 600 3,100 -0.1
31/01/2019
7.63
 0 7.63 7.63 7.63 0 0 0
30/01/2019
7.63
 13,100 7.26 8.18 7.63 100 13,000 -0.3
29/01/2019
7.26
 700 8.35 8.35 7.22 0 0 0
28/01/2019
8.35
 100 7.56 8.35 8.35 100 0 0.0
25/01/2019
7.56
 4,600 8.87 8.87 7.56 500 1,600 -0.0
24/01/2019
8.87
 0 8.87 8.87 8.87 0 0 0
23/01/2019
8.87
 0 8.87 8.87 8.87 0 0 0
22/01/2019
8.87
 33 8.87 8.87 8.87 0 0 0
21/01/2019
8.87
 100 8.32 8.87 8.87 100 0 0.0
18/01/2019
8.32
 112 7.36 8.32 8.32 100 0 0.0
17/01/2019
7.36
 200 7.43 8.35 7.36 100 0 0.0
16/01/2019
7.43
 600 8.35 8.35 7.39 100 0 0.0
15/01/2019
8.35
 100 7.87 8.35 8.35 100 0 0.0
14/01/2019
7.87
 2,100 8.39 8.39 7.87 0 0 0
11/01/2019
8.39
 600 8.39 8.56 8.39 100 0 0.0
10/01/2019
8.39
 100 8.45 8.45 8.39 100 0 0.0
09/01/2019
8.45
 2,100 8.69 8.69 7.39 100 0 0.0
08/01/2019
8.69
 0 8.69 8.69 8.69 0 0 0
07/01/2019
8.69
 100 8.56 8.69 8.69 100 0 0.0
04/01/2019
8.56
 100 8.04 8.56 8.56 100 0 0.0
03/01/2019
8.04
 200 8.35 8.35 8.04 0 0 0
02/01/2019
8.35
 300 8.56 8.56 8.35 0 0 0
28/12/2018
8.56
 0 8.56 8.56 8.56 0 0 0
27/12/2018
8.56
 0 8.56 8.56 8.56 0 0 0
26/12/2018
8.56
 0 8.56 8.56 8.56 0 0 0
25/12/2018
8.56
 100 8.35 8.56 8.56 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |