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)
16/06/2016
5.54
 200 5.54 5.54 5.54 200 0 0.0
15/06/2016
5.54
 4,831 5.47 5.54 5.47 4,800 0 0.1
14/06/2016
5.47
 16,000 5.47 5.50 5.44 10,900 0 0.2
13/06/2016
5.47
 14,100 5.60 5.60 5.44 10,600 0 0.2
10/06/2016
5.60
 25,800 5.91 5.97 5.44 23,300 0 0.4
09/06/2016
5.91
 16,400 5.29 5.91 5.60 15,100 0 0.3
08/06/2016
5.29
 0 5.32 5.29 5.29 0 0 0
07/06/2016
5.32
 2,100 5.29 5.32 5.29 1,100 0 0.0
06/06/2016
5.29
 900 5.44 5.60 5.13 800 0 0.0
03/06/2016
5.44
 16,300 5.35 5.44 5.38 16,300 0 0.3
02/06/2016
5.35
 800 5.35 5.35 5.35 800 0 0.0
01/06/2016
5.35
 100 5.41 5.41 5.35 100 0 0.0
31/05/2016
5.41
 2,400 5.35 5.41 5.32 2,000 0 0.0
30/05/2016
5.35
 0 5.38 5.35 5.35 0 0 0
27/05/2016
5.38
 3,200 5.38 5.38 5.35 3,200 0 0.1
26/05/2016
5.38
 16,700 5.38 5.38 5.29 15,800 0 0.3
25/05/2016
5.38
 8,000 5.32 5.38 5.29 7,000 0 0.1
24/05/2016
5.32
 3,601 5.35 5.35 5.16 1,000 0 0.0
23/05/2016
5.35
 9,200 5.13 5.35 4.94 1,200 0 0.0
20/05/2016
5.13
 42,630 4.91 5.13 4.94 32,400 1,500 0.5
19/05/2016
4.91
 70,100 4.88 4.98 4.91 56,000 0 0.9
18/05/2016
4.88
 7,400 4.73 4.88 4.82 0 0 0
17/05/2016
4.73
 1,010 4.98 4.98 4.73 1,000 0 0.0
16/05/2016
4.98
 9,600 4.98 4.98 4.85 9,500 0 0.2
13/05/2016
4.98
 40,400 5.13 5.13 4.82 14,000 0 0.2
12/05/2016
5.13
 1,110 5.13 5.22 5.13 100 0 0.0
11/05/2016
5.13
 3,000 4.98 5.13 5.04 2,200 0 0.0
10/05/2016
4.98
 10,200 4.82 4.98 4.94 10,000 0 0.2
09/05/2016
4.82
 4,500 4.91 4.91 4.73 2,000 0 0.0
06/05/2016
4.91
 8,900 5.13 5.13 4.91 4,600 0 0.1
05/05/2016
5.13
 3,400 5.01 5.16 5.13 2,200 0 0.0
04/05/2016
5.01
 3,000 5.26 5.26 5.01 1,500 0 0.0
29/04/2016
5.26
 27,910 4.98 5.26 4.98 5,100 0 0.1
28/04/2016
4.98
 74,340 4.82 4.98 4.79 42,100 0 0.7
27/04/2016
4.82
 96,690 4.35 4.98 4.38 21,800 0 0.3
26/04/2016
4.35
 10,100 4.45 4.45 4.26 0 0 0
25/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
22/04/2016
4.45
 7,800 4.48 4.48 4.45 0 0 0
21/04/2016
4.48
 3,300 4.38 4.48 4.35 0 0 0
20/04/2016
4.38
 11,000 4.38 4.38 4.35 0 0 0
19/04/2016
4.38
 3,600 4.23 4.38 4.35 0 0 0
15/04/2016
4.23
 2,500 4.20 4.26 4.23 2,300 0 0.0
14/04/2016
4.20
 27,600 4.54 4.54 4.20 0 0 0
13/04/2016
4.54
 400 4.57 4.57 4.54 0 0 0
12/04/2016
4.57
 100 4.38 4.57 4.57 0 0 0
11/04/2016
4.38
 19,410 4.20 4.57 4.32 6,900 200 0.1
08/04/2016
4.20
 5,610 4.35 4.35 4.20 0 0 0
07/04/2016
4.35
 7,700 3.73 4.35 4.29 0 0 0
06/04/2016
3.73
 1,120 4.23 4.29 3.73 0 0 0
05/04/2016
4.23
 2,800 4.29 4.29 3.92 500 200 0.0
04/04/2016
4.29
 4,700 4.79 4.79 4.29 900 0 0.0
01/04/2016
4.79
 400 4.79 4.79 4.20 400 100 0.0
31/03/2016
4.79
 66,720 4.54 4.88 4.57 3,400 20,100 -0.2
30/03/2016
4.54
 19,600 3.95 4.54 3.95 0 0 0
29/03/2016
3.95
 0 3.92 3.95 3.95 0 0 0
28/03/2016
3.92
 1,800 4.04 4.04 3.92 1,800 0 0.0
25/03/2016
4.04
 100 3.86 4.04 4.04 100 0 0.0
24/03/2016
3.86
 1,300 3.86 3.86 3.86 0 0 0
23/03/2016
3.86
 5,500 3.89 3.89 3.86 0 0 0
22/03/2016
3.89
 3,100 3.95 4.10 3.89 100 0 0.0
21/03/2016
3.95
 800 3.89 3.95 3.89 200 0 0.0
18/03/2016
3.89
 17,800 3.61 4.17 3.61 2,400 0 0.0
17/03/2016
3.61
 21,000 3.67 4.04 3.61 10,300 0 0.1
16/03/2016
3.67
 4,400 3.67 3.73 3.67 0 0 0
15/03/2016: Cổ tức tiền mặt tỉ lệ: 12%
15/03/2016
3.67
 11,100 3.89 4.04 3.67 10,100 0 0.1
14/03/2016
3.89
 1,000 3.89 3.89 3.89 0 0 0
11/03/2016
3.89
 7,200 3.92 3.92 3.89 0 0 0
10/03/2016
3.92
 5,300 3.80 3.92 3.83 1,500 0 0.0
09/03/2016
3.80
 4,700 3.80 3.80 3.80 4,700 0 0.1
08/03/2016
3.80
 5,600 3.77 3.80 3.80 5,000 0 0.1
07/03/2016
3.77
 7,200 3.75 3.97 3.77 2,600 0 0.0
04/03/2016
3.75
 1,600 3.72 3.83 3.75 600 0 0.0
03/03/2016
3.72
 3,200 3.72 3.75 3.72 1,100 0 0.0
02/03/2016
3.72
 1,100 3.66 3.75 3.72 100 0 0.0
01/03/2016
3.66
 1,200 3.80 3.80 3.66 1,000 0 0.0
29/02/2016
3.80
 3,600 3.83 3.92 3.69 0 0 0
26/02/2016
3.83
 0 3.83 3.83 3.83 0 0 0
25/02/2016
3.83
 100 3.60 3.83 3.83 100 0 0.0
24/02/2016
3.60
 600 3.75 3.89 3.60 600 0 0.0
23/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
22/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
19/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
18/02/2016
3.75
 100 3.55 3.75 3.75 100 0 0.0
17/02/2016
3.55
 500 3.63 3.63 3.55 0 0 0
16/02/2016
3.63
 1,000 3.69 3.69 3.63 1,000 0 0.0
15/02/2016
3.69
 100 3.55 3.69 3.69 100 0 0.0
05/02/2016
3.55
 2,700 3.55 3.72 3.55 100 0 0.0
04/02/2016
3.55
 1,600 3.75 3.75 3.55 0 0 0
03/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
02/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
01/02/2016
3.75
 100 3.57 3.75 3.75 100 0 0.0
29/01/2016
3.57
 600 3.21 3.66 3.57 100 0 0.0
28/01/2016
3.21
 2,000 3.72 3.72 3.21 0 0 0
27/01/2016
3.72
 400 3.55 3.72 3.69 0 0 0
26/01/2016
3.55
 2,400 3.80 3.80 3.55 0 0 0
25/01/2016
3.80
 100 3.69 3.80 3.80 100 0 0.0
22/01/2016
3.69
 0 3.69 3.69 3.69 0 0 0
21/01/2016
3.69
 1,000 3.69 3.69 3.69 0 0 0
20/01/2016
3.69
 900 3.69 3.69 3.69 0 0 0
19/01/2016
3.69
 100 3.69 3.69 3.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |