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

20.40
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
(2025-12-29) 		-0.20 -0.98% 1,460,100 -84,900 -1.8
19.80
21.10
20.60
2 tháng
(2025-12-01) 		-0.10 -0.49% 2,192,500 -23,900 -0.6
19.60
21.10
20.60
3 tháng
(2025-10-30) 		0.40 2.02% 3,339,800 59,100 1.1
19.60
21.50
20.60
6 tháng
(2025-08-01) 		-3.38 -14.35% 9,203,100 -109,700 -6.1
19
25.83
20.60
12 tháng
(2025-02-03) 		-2.63 -11.53% 14,831,662 759,598 13.7
19
25.83
20.60
24 tháng
(2024-02-15) 		0.37 1.87% 30,136,659 1,927,888 43.5
17.52
25.83
20.60
36 tháng
(2023-02-13) 		3.18 18.69% 37,071,462 1,878,964 37.5
16.38
25.83
20.60
60 tháng
(2021-02-23) 		4.48 28.50% 58,849,721 1,724,496 26.3
13.74
29.03
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2017
7.80
 17,200 8.16 8.26 7.80 1,100 800 0.0
11/04/2017
8.16
 200 7.99 8.16 8.16 200 0 0.0
10/04/2017
7.99
 0 8.16 7.99 7.99 0 0 0
07/04/2017
8.16
 400 8.03 8.16 7.93 100 0 0.0
05/04/2017
8.03
 1,000 8.26 8.26 8.03 1,000 100 0.0
04/04/2017
8.26
 100 8.35 8.35 8.26 100 100 0
03/04/2017
8.35
 1,900 8.81 8.81 7.83 600 0 0.0
31/03/2017
8.81
 20,500 7.86 8.88 7.90 20,300 1,700 0.5
30/03/2017
7.86
 3,130 7.99 8.42 7.86 2,000 0 0.0
29/03/2017
7.99
 1,100 7.73 8.32 7.83 500 0 0.0
28/03/2017
7.73
 1,000 7.93 8.45 7.73 600 0 0.0
27/03/2017
7.93
 400 8.03 8.09 7.93 400 0 0.0
24/03/2017
8.03
 0 8.03 8.03 8.03 0 0 0
23/03/2017
8.03
 760 8.03 8.03 7.99 500 0 0.0
22/03/2017
8.03
 3,110 8.03 8.16 8.03 100 0 0.0
21/03/2017
8.03
 6,600 8.22 8.78 7.99 2,700 0 0
20/03/2017
8.22
 2,600 8.42 8.42 7.86 2,100 200 0.0
17/03/2017
8.42
 100 8.48 8.48 8.42 100 0 0.0
16/03/2017
8.48
 100 8.48 8.48 8.48 100 0 0.0
15/03/2017
8.48
 100 8.19 8.48 8.48 100 0 0.0
14/03/2017: Cổ tức tiền mặt tỉ lệ: 12%
14/03/2017
8.19
 1,200 7.93 8.26 7.86 1,200 0 0.0
13/03/2017
7.93
 110 7.65 7.93 7.93 100 0 0.0
10/03/2017
7.65
 300 7.87 8.08 7.65 200 0 0.0
09/03/2017
7.87
 1,400 8.02 8.08 7.49 400 0 0.0
08/03/2017
8.02
 1,050 7.99 8.08 7.53 500 0 0.0
07/03/2017
7.99
 300 8.08 8.08 7.53 300 0 0.0
06/03/2017
8.08
 200 7.90 8.08 8.08 200 0 0.0
03/03/2017
7.90
 1,200 7.77 8.08 7.46 600 0 0.0
02/03/2017
7.77
 1,100 8.02 8.24 7.77 100 0 0.0
01/03/2017
8.02
 800 8.08 8.08 7.59 300 0 0.0
28/02/2017
8.08
 9,500 7.74 8.08 7.34 6,100 0 0.2
27/02/2017
7.74
 30,100 7.46 7.74 7.31 25,600 0 0.6
24/02/2017
7.46
 600 7.46 7.49 7.40 600 0 0.0
23/02/2017
7.46
 22,600 7.49 8.08 7.18 600 0 0.0
22/02/2017
7.49
 4,400 7.37 8.08 6.34 2,200 200 0.0
21/02/2017
7.37
 6,200 7.71 8.08 7.37 2,300 0 0.1
20/02/2017
7.71
 4,700 7.71 7.74 7.31 1,700 0 0.0
17/02/2017
7.71
 500 7.77 7.93 7.71 500 0 0.0
16/02/2017
7.77
 500 7.71 7.77 7.68 500 100 0.0
15/02/2017
7.71
 300 7.74 7.93 7.71 300 0 0.0
14/02/2017
7.74
 500 7.53 7.77 7.59 500 0 0.0
13/02/2017
7.53
 800 7.77 7.93 7.49 800 300 0.0
10/02/2017
7.77
 3,800 7.62 8.02 7.46 1,300 0 0.0
09/02/2017
7.62
 7,600 7.71 8.74 7.62 1,100 0 0.0
08/02/2017
7.71
 810 7.43 7.74 7.53 300 0 0.0
07/02/2017
7.43
 5,500 7.68 8.18 7.43 1,800 0 0.0
06/02/2017
7.68
 8,400 7.65 8.02 7.68 2,400 0 0.1
03/02/2017
7.65
 3,500 7.31 8.61 7.37 3,000 0 0.1
02/02/2017
7.31
 600 7.43 7.77 7.31 400 0 0.0
25/01/2017
7.43
 4,100 7.15 7.46 7.15 3,000 100 0.1
24/01/2017
7.15
 2,700 7.43 7.43 7.15 700 0 0.0
23/01/2017
7.43
 3,800 7.12 7.43 5.88 2,100 0 0.0
20/01/2017
7.12
 3,400 6.84 7.15 6.84 800 0 0.0
19/01/2017
6.84
 1,400 7.09 7.15 6.84 900 0 0.0
18/01/2017
7.09
 2,400 6.81 7.12 6.84 900 0 0.0
17/01/2017
6.81
 2,800 6.84 7.15 6.81 1,000 0 0.0
16/01/2017
6.84
 4,700 6.72 7.15 6.59 1,900 0 0.0
13/01/2017
6.72
 1,400 6.81 6.97 6.72 300 0 0.0
12/01/2017
6.81
 900 6.69 7.00 6.65 900 0 0.0
11/01/2017
6.69
 1,900 6.81 7.00 6.56 300 0 0.0
10/01/2017
6.81
 4,700 7.43 7.43 6.56 500 0 0.0
09/01/2017
7.43
 1,300 6.97 7.43 6.41 300 0 0.0
06/01/2017
6.97
 3,500 7.12 7.12 6.28 800 0 0.0
05/01/2017
7.12
 1,200 7.09 7.12 6.13 600 0 0.0
04/01/2017
7.09
 1,000 7.46 7.46 6.53 500 0 0.0
03/01/2017
7.46
 1,600 7.43 7.46 6.34 1,100 0 0.0
30/12/2016
7.43
 10,300 6.87 7.43 5.94 9,800 0 0.2
29/12/2016
6.87
 4,100 6.28 6.97 5.78 3,100 800 0.0
28/12/2016
6.28
 7,600 6.41 7.09 6.22 1,100 100 0.0
27/12/2016
6.41
 2,500 6.84 7.28 6.41 500 0 0.0
26/12/2016
6.84
 2,000 6.69 7.25 5.54 800 100 0.0
23/12/2016
6.69
 2,800 6.53 6.97 5.38 700 800 -0.0
22/12/2016
6.53
 2,600 6.44 6.84 5.78 200 200 0.0
21/12/2016
6.44
 10,100 6.69 6.78 5.75 4,800 0 0.1
20/12/2016
6.69
 4,100 6.41 7.09 6.69 200 1,000 -0.0
19/12/2016
6.41
 11,000 6.69 7.31 6.41 700 0 0.0
16/12/2016
6.69
 19,500 7.15 7.15 6.25 1,100 0 0.0
15/12/2016
7.15
 1,900 7.06 7.43 6.41 900 0 0.0
14/12/2016
7.06
 600 6.87 7.12 6.37 600 0 0.0
13/12/2016
6.87
 3,610 6.81 6.87 6.19 1,200 0 0.0
12/12/2016
6.81
 600 6.59 6.81 6.22 100 0 0.0
09/12/2016
6.59
 1,100 6.34 6.59 5.63 400 0 0.0
08/12/2016
6.34
 500 6.84 7.12 6.34 100 0 0.0
07/12/2016
6.84
 14,100 7.15 7.15 5.97 4,100 0 0.1
06/12/2016
7.15
 400 7.09 7.15 6.41 300 0 0.0
05/12/2016
7.09
 1,500 7.43 7.43 7.09 0 0 0
02/12/2016
7.43
 1,000 7.34 8.40 6.41 400 0 0.0
01/12/2016
7.34
 3,610 7.46 7.90 7.34 2,100 0 0.1
30/11/2016
7.46
 1,500 7.34 8.71 6.72 400 0 0.0
29/11/2016
7.34
 1,620 7.99 7.99 7.34 1,100 0 0.0
28/11/2016
7.99
 0 7.62 7.99 7.99 0 0 0
25/11/2016
7.62
 1,900 7.62 8.21 7.62 1,300 0 0.0
24/11/2016
7.62
 1,300 7.00 8.40 7.62 1,000 0 0.0
23/11/2016
7.00
 1,400 7.62 7.99 7.00 800 0 0.0
22/11/2016
7.62
 600 7.71 8.08 7.62 500 0 0.0
21/11/2016
7.71
 3,000 7.77 7.77 7.00 2,000 0 0.0
18/11/2016
7.77
 1,200 7.77 8.05 7.34 1,000 0 0.0
17/11/2016
7.77
 2,400 7.15 8.08 7.34 1,500 0 0.0
16/11/2016
7.15
 7,900 7.43 7.93 7.15 2,100 0 0.1
15/11/2016
7.43
 3,100 7.31 7.62 7.31 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |