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)
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
13/03/2018
8.39
 800 8.55 8.55 8.39 100 100 0
12/03/2018
8.55
 4,111 8.55 8.55 7.70 100 0 0.0
09/03/2018
8.55
 11,010 8.97 8.97 8.55 1,200 9,600 -0.2
08/03/2018
8.97
 13,700 7.99 8.97 7.96 5,800 1,100 0.1
07/03/2018
7.99
 400 8.03 8.03 7.99 0 100 -0.0
06/03/2018
8.03
 400 8.06 8.13 8.03 200 0 0.0
05/03/2018
8.06
 210 8.16 8.16 8.06 100 200 -0.0
02/03/2018
8.16
 7,410 8.26 8.26 7.41 5,200 5,400 -0.0
01/03/2018
8.26
 13,700 9.01 9.01 7.02 6,000 0 0.1
28/02/2018
9.01
 20,200 8.16 9.01 7.83 9,400 11,200 -0.0
27/02/2018
8.16
 21,700 8.16 8.16 7.83 600 600 -0
26/02/2018
8.16
 6,900 8.48 8.48 7.54 3,500 3,000 0.0
23/02/2018
8.48
 3,020 7.77 8.91 7.77 2,000 2,100 -0.0
22/02/2018
7.77
 2,200 7.80 7.80 7.77 0 0 0
21/02/2018
7.80
 2,600 8.06 8.06 7.80 100 100 0
13/02/2018
8.06
 2,700 7.57 8.06 7.18 900 500 0.0
12/02/2018
7.57
 300 7.60 7.60 7.34 200 100 0.0
09/02/2018
7.60
 19,100 7.18 7.60 6.92 8,300 17,500 -0.2
08/02/2018
7.18
 55,500 7.18 7.34 7.18 100 6,100 -0.1
07/02/2018
7.18
 17,200 7.80 7.80 7.18 800 100 0.0
06/02/2018
7.80
 59,100 7.83 7.93 7.18 3,300 300 0.1
05/02/2018
7.83
 12,900 7.96 7.96 7.83 500 500 -0.0
02/02/2018
7.96
 2,110 8.09 8.09 7.83 0 0 0
01/02/2018
8.09
 4,400 8.16 8.16 8.09 4,100 100 0.1
31/01/2018
8.16
 3,500 8.16 8.16 7.83 1,100 1,200 -0.0
30/01/2018
8.16
 19,400 8.06 8.32 6.92 13,600 12,100 0.0
29/01/2018
8.06
 23,760 8.45 8.45 8.06 10,300 1,600 0.2
26/01/2018
8.45
 24,600 8.35 8.45 8.09 8,600 20,200 -0.3
25/01/2018
8.35
 7,000 8.65 8.68 8.35 4,800 500 0.1
24/01/2018
8.65
 39,100 8.65 8.71 8.35 22,600 3,100 0.5
23/01/2018
8.65
 48,790 8.84 8.84 7.47 26,100 800 0.6
22/01/2018
8.84
 4,900 8.88 8.88 8.58 3,700 500 0.1
19/01/2018
8.88
 2,250 9.01 9.01 8.68 100 0 0.0
18/01/2018
9.01
 1,580 9.04 9.04 8.65 1,000 0 0.0
17/01/2018
9.04
 300 9.07 9.07 9.04 300 0 0.0
16/01/2018
9.07
 500 9.14 9.14 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |