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)
27/06/2019
10.20
 604 9.08 10.23 10.20 500 0 0.0
26/06/2019
9.08
 3,500 9.30 10.23 9.08 3,000 0 0.1
25/06/2019
9.30
 2,100 9.01 9.30 9.12 2,000 0 0.1
24/06/2019
9.01
 25,100 9.30 9.30 9.01 10,000 6,400 0.1
21/06/2019
9.30
 300 9.04 9.30 9.12 200 0 0.0
20/06/2019
9.04
 1,873 9.69 9.69 9.04 100 0 0.0
19/06/2019
9.69
 1,100 9.12 9.69 9.15 1,100 0 0.0
18/06/2019
9.12
 1,200 9.51 9.51 8.61 200 0 0.0
17/06/2019
9.51
 0 9.51 9.51 9.51 0 0 0
14/06/2019
9.51
 100 9.12 9.51 9.51 100 0 0.0
13/06/2019
9.12
 2,600 8.40 9.12 8.47 900 0 0.0
12/06/2019
8.40
 4,700 8.83 9.22 8.40 4,500 0 0.1
11/06/2019
8.83
 5,100 8.40 8.83 8.40 5,000 0 0.1
10/06/2019
8.40
 1,900 8.40 8.40 8.36 1,000 900 0.0
07/06/2019
8.40
 2,100 8.65 9.01 8.40 1,200 0 0.0
06/06/2019
8.65
 0 8.65 8.65 8.65 0 0 0
05/06/2019
8.65
 100 8.43 8.65 8.65 100 0 0.0
04/06/2019
8.43
 500 8.43 8.43 8.36 500 0 0.0
03/06/2019
8.43
 1,100 9.01 9.01 8.43 1,000 0 0.0
31/05/2019
9.01
 200 8.50 9.01 8.61 200 0 0.0
30/05/2019
8.50
 100 8.29 8.50 8.50 100 0 0.0
29/05/2019
8.29
 1,710 8.68 8.68 8.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |