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

19.50
-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)
03/08/2018
9.24
 500 8.11 9.24 8.80 500 0 0.0
02/08/2018
8.11
 1,400 7.91 8.22 8.11 1,000 0 0.0
01/08/2018
7.91
 1,000 8.76 9.21 7.91 900 0 0.0
31/07/2018
8.76
 3,630 8.52 8.76 8.22 3,300 500 0.1
30/07/2018
8.52
 100 8.28 8.52 8.52 100 0 0.0
27/07/2018
8.28
 1,900 8.87 8.87 8.11 900 900 -0.0
26/07/2018
8.87
 1,010 8.28 8.87 8.39 1,000 0 0.0
25/07/2018
8.28
 100 8.25 8.28 8.28 100 0 0.0
24/07/2018
8.25
 2,100 8.11 8.28 7.56 600 100 0.0
23/07/2018
8.11
 1,500 8.11 8.52 8.11 1,500 0 0.0
20/07/2018
8.11
 4,700 8.15 8.32 8.11 3,200 100 0.1
19/07/2018
8.15
 6,320 8.04 8.39 8.04 5,100 1,100 0.1
18/07/2018
8.04
 900 8.04 8.18 8.04 700 200 0.0
17/07/2018
8.04
 400 8.52 8.69 8.04 400 0 0.0
16/07/2018
8.52
 110 8.35 8.52 8.52 100 0 0.0
13/07/2018
8.35
 200 8.04 8.35 7.98 200 0 0.0
12/07/2018
8.04
 0 8.04 8.04 8.04 0 0 0
11/07/2018
8.04
 400 7.91 8.04 8.04 100 400 -0.0
10/07/2018
7.91
 560 7.84 7.91 7.91 0 0 0
09/07/2018
7.84
 3,900 8.11 8.90 7.77 3,200 1,500 0.0
06/07/2018
8.11
 100 8.11 8.11 8.11 100 100 0
05/07/2018
8.11
 600 8.15 8.15 7.70 100 0 0.0
04/07/2018
8.15
 12,000 8.15 8.15 7.87 9,000 2,500 0.2
03/07/2018
8.15
 500 8.22 8.22 8.15 0 0 0
02/07/2018
8.22
 500 8.49 8.49 8.04 200 0 0.0
29/06/2018
8.49
 200 8.42 8.49 8.42 200 0 0.0
28/06/2018
8.42
 100 8.42 8.42 8.42 100 100 0
27/06/2018
8.42
 613 8.49 8.49 8.25 100 0 0.0
26/06/2018
8.49
 899 8.22 8.52 8.08 200 100 0.0
25/06/2018
8.22
 4,600 8.56 8.80 8.22 400 0 0.0
22/06/2018
8.56
 1,500 8.56 9.04 8.56 1,000 0 0.0
21/06/2018
8.56
 2,112 8.39 9.07 8.56 2,100 0 0.1
20/06/2018
8.39
 1,058 8.56 9.07 8.39 100 0 0.0
19/06/2018
8.56
 11,900 9.07 9.24 8.56 11,700 0 0
18/06/2018
9.07
 0 9.07 9.07 9.07 0 0 0
15/06/2018
9.07
 100 8.56 9.07 9.07 100 0 0.0
14/06/2018
8.56
 100 8.56 8.56 8.56 100 100 0
13/06/2018
8.56
 20,300 8.52 8.56 8.52 20,000 1,000 0.5
12/06/2018
8.52
 0 8.52 8.52 8.52 0 0 0
11/06/2018
8.52
 242 8.25 8.52 8.52 0 0 0
08/06/2018
8.25
 1,890 8.56 8.56 8.25 0 0 0
07/06/2018
8.56
 1,020 8.56 9.58 8.56 900 300 0.0
06/06/2018
8.56
 100 8.56 8.56 8.56 100 0 0.0
05/06/2018
8.56
 2,800 8.56 8.56 8.56 2,800 600 0.1
04/06/2018
8.56
 92 8.56 8.56 8.56 0 0 0
01/06/2018
8.56
 410 8.56 8.56 8.56 400 400 0
31/05/2018
8.56
 900 8.63 8.63 8.52 300 100 0
30/05/2018
8.63
 100 8.69 8.69 8.63 100 100 0
29/05/2018
8.69
 0 8.69 8.69 8.69 0 0 0
28/05/2018
8.69
 100 8.73 8.73 8.69 100 0 0.0
25/05/2018
8.73
 520 8.90 8.90 8.08 400 400 0
24/05/2018
8.90
 2,070 8.22 8.90 8.25 500 2,000 -0.0
23/05/2018
8.22
 3,020 9.07 9.07 8.22 0 0 0
22/05/2018
9.07
 100 9.00 9.07 9.07 100 0 0.0
21/05/2018
9.00
 5,400 9.11 9.11 8.25 5,200 200 0.1
18/05/2018
9.11
 1,000 9.17 9.17 8.66 1,000 200 0.0
17/05/2018
9.17
 400 8.42 9.21 9.04 300 100 0.0
16/05/2018
8.42
 220 8.87 8.87 8.42 100 200 -0.0
15/05/2018
8.87
 10,600 8.52 8.87 8.32 3,000 1,100 0.0
14/05/2018
8.52
 1,300 9.04 9.04 8.25 300 0 0.0
11/05/2018
9.04
 2,700 8.25 9.04 8.32 2,500 2,700 -0.0
10/05/2018
8.25
 3,900 9.17 9.17 8.25 200 600 -0.0
09/05/2018
9.17
 1,400 9.58 9.58 8.25 100 1,100 -0.0
08/05/2018
9.58
 0 9.41 9.58 9.58 0 0 0
07/05/2018
9.41
 500 9.45 10.27 9.41 500 400 0.0
04/05/2018
9.45
 200 9.52 9.52 9.45 200 200 0
03/05/2018
9.52
 52 9.55 9.55 9.52 0 0 0
02/05/2018
9.55
 554 9.58 9.58 9.31 400 200 0.0
27/04/2018
9.58
 10,530 9.04 9.82 9.04 10,500 3,400 0.2
26/04/2018
9.04
 820 9.04 10.27 9.04 500 600 -0.0
24/04/2018
9.04
 3,500 9.04 10.27 8.90 2,400 3,100 -0.0
23/04/2018
9.04
 24 9.04 9.04 9.04 0 0 0
20/04/2018
9.04
 0 9.04 9.04 9.04 0 0 0
19/04/2018
9.04
 0 9.04 9.04 9.04 0 0 0
18/04/2018
9.04
 800 9.07 9.07 9.04 300 800 -0.0
17/04/2018
9.07
 100 9.24 9.24 9.07 100 100 0
16/04/2018
9.24
 6,800 9.55 9.55 8.59 5,800 4,200 0.0
13/04/2018
9.55
 16,224 8.80 9.55 8.52 6,700 13,600 -0.2
12/04/2018
8.80
 27,600 9.11 9.11 8.45 600 5,400 -0.1
11/04/2018
9.11
 10,900 9.21 9.21 8.80 100 100 0
10/04/2018
9.21
 7,400 9.41 9.41 8.66 6,200 5,200 0.0
09/04/2018
9.41
 5,810 9.17 9.41 8.63 5,500 5,400 0.0
06/04/2018
9.17
 850 9.41 9.41 9.17 800 800 0
05/04/2018
9.41
 0 9.41 9.41 9.41 0 0 0
04/04/2018
9.41
 0 9.41 9.41 9.41 0 0 0
03/04/2018
9.41
 0 9.41 9.41 9.41 0 0 0
02/04/2018
9.41
 70 9.55 9.55 9.41 0 0 0
30/03/2018
9.55
 2,600 9.21 9.72 9.17 1,600 500 0.0
29/03/2018
9.21
 500 9.14 9.21 9.14 500 500 0
28/03/2018
9.14
 500 9.24 9.24 9.14 100 0 0.0
27/03/2018
9.24
 4,300 9.11 9.24 9.11 0 4,300 -0.1
26/03/2018
9.11
 7,300 9.34 9.34 9.11 300 100 0.0
23/03/2018
9.34
 23,000 9.34 9.34 8.25 8,600 11,400 -0.1
22/03/2018
9.34
 41,500 9.21 9.34 9.21 1,000 14,300 -0.4
21/03/2018
9.21
 9,200 9.14 9.21 9.11 5,500 3,300 0.1
20/03/2018
9.14
 1,420 9.38 9.38 8.28 400 1,000 -0.0
19/03/2018
9.38
 22,600 9.24 9.38 8.59 100 1,200 -0.0
16/03/2018
9.24
 1,100 9.58 9.58 9.24 100 100 0
15/03/2018
9.58
 13,600 8.90 9.58 8.49 2,100 2,700 -0.0
14/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
14/03/2018
8.90
 3,210 8.39 9.58 8.80 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |