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

19.30
0.10
(0.52%)
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
(2026-05-20) 		-0.10 -0.52% 296,900 -52,524 0
19.30
19.60
19.30
2 tháng
(2026-04-20) 		-0.40 -2.03% 831,100 -64,358 0
19.30
19.80
19.30
3 tháng
(2026-03-23) 		-0.10 -0.52% 1,949,400 166,302 4.3
19.30
20.10
19.30
6 tháng
(2025-12-22) 		-0.80 -3.98% 5,692,100 40,602 1.6
18.50
21.10
19.30
12 tháng
(2025-06-24) 		-4.53 -19.02% 14,366,300 346,302 6.1
18.50
25.83
19.30
24 tháng
(2024-07-01) 		-1.53 -7.36% 26,842,655 1,934,535 44.4
18.50
25.83
19.30
36 tháng
(2023-07-05) 		-0.22 -1.12% 39,248,292 2,015,244 42.1
17.52
25.83
19.30
60 tháng
(2021-07-15) 		-1.07 -5.26% 57,515,497 1,845,893 31.3
13.74
29.03
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2018
8.35
 200 8.39 8.39 8.35 0 0 0
21/12/2018
8.39
 0 8.35 8.39 8.39 0 0 0
20/12/2018
8.35
 600 8.22 8.56 8.35 100 0 0.0
19/12/2018
8.22
 80,200 8.52 8.73 8.18 200 0 0.0
18/12/2018
8.52
 1,000 8.22 8.52 7.74 500 0 0.0
17/12/2018
8.22
 90,700 9.07 9.07 8.22 100 0 0.0
14/12/2018
9.07
 5,300 8.56 9.07 8.35 3,700 0 0.1
13/12/2018
8.56
 100 8.22 8.56 8.56 100 0 0.0
12/12/2018
8.22
 1,200 8.32 8.87 8.15 900 0 0.0
11/12/2018
8.32
 1,700 8.49 8.49 7.33 200 0 0.0
10/12/2018
8.49
 1,000 7.09 8.52 7.91 500 0 0.0
07/12/2018
7.09
 3,500 8.01 8.56 7.09 200 0 0.0
06/12/2018
8.01
 1,500 8.73 8.73 7.98 0 0 0
05/12/2018
8.73
 1,000 8.90 9.07 8.73 200 100 0.0
04/12/2018
8.90
 2,900 9.24 9.24 8.56 0 0 0
03/12/2018
9.24
 100 9.55 9.55 9.24 100 0 0.0
30/11/2018
9.55
 1,000 9.24 9.58 8.22 900 400 0.0
29/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
28/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
27/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
26/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
23/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
22/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
21/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
20/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
19/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
16/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
15/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
14/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
13/11/2018
9.24
 100 9.72 9.72 9.24 100 100 0
12/11/2018
9.72
 100 9.07 9.72 9.72 100 0 0.0
09/11/2018
9.07
 1,800 9.07 9.07 7.98 1,100 200 0.0
08/11/2018
9.07
 0 9.07 9.07 9.07 0 0 0
07/11/2018
9.07
 100 8.90 9.07 9.07 100 0 0.0
06/11/2018
8.90
 400 9.24 9.24 8.90 100 0 0.0
05/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |