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

19.60
-0.10
(-0.51%)
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)
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
18/01/2016
3.69
 200 3.43 3.69 3.40 100 0 0.0
15/01/2016
3.43
 1,000 3.86 3.86 3.43 0 0 0
14/01/2016
3.86
 0 4.03 3.86 3.86 0 0 0
13/01/2016
4.03
 200 3.69 4.03 3.69 200 0 0.0
12/01/2016
3.69
 0 3.66 3.69 3.69 0 0 0
11/01/2016
3.66
 1,000 3.92 3.92 3.66 500 0 0.0
08/01/2016
3.92
 100 3.60 3.92 3.92 100 0 0.0
07/01/2016
3.60
 0 3.63 3.60 3.60 0 0 0
06/01/2016
3.63
 6,200 3.66 3.66 3.57 0 0 0
05/01/2016
3.66
 1,400 3.66 3.66 3.63 0 0 0
04/01/2016
3.66
 2,400 3.66 3.66 3.63 0 0 0
31/12/2015
3.66
 1,100 3.55 3.69 3.66 100 0 0.0
30/12/2015
3.55
 18,800 3.63 3.63 3.55 0 15,000 -0.2
29/12/2015
3.63
 1,800 3.63 3.69 3.63 500 0 0.0
28/12/2015
3.63
 0 3.63 3.63 3.63 0 0 0
25/12/2015
3.63
 200 3.63 3.63 3.63 0 0 0
24/12/2015
3.63
 100 3.40 3.63 3.63 100 0 0.0
23/12/2015
3.40
 5,500 3.63 3.63 3.40 0 0 0
22/12/2015
3.63
 10,100 3.46 3.69 3.55 0 0 0
21/12/2015
3.46
 2,200 3.46 3.46 3.35 0 0 0
18/12/2015
3.46
 2,300 3.52 3.55 3.35 0 0 0
17/12/2015
3.52
 2,100 3.69 3.69 3.52 0 0 0
16/12/2015
3.69
 800 3.55 3.69 3.38 0 0 0
15/12/2015
3.55
 1,200 3.69 3.69 3.55 0 0 0
14/12/2015
3.69
 200 3.40 3.69 3.40 100 0 0.0
11/12/2015
3.40
 2,100 3.46 3.46 2.92 0 1,500 -0.0
10/12/2015
3.46
 1,500 3.55 3.55 2.95 0 1,000 -0.0
09/12/2015
3.55
 400 3.69 3.69 3.15 0 0 0
08/12/2015
3.69
 200 3.35 3.69 3.46 10,700 6,700 0.0
07/12/2015
3.35
 500 3.40 3.83 2.89 200 0 0.0
04/12/2015
3.40
 300 3.69 3.69 3.15 0 0 0
03/12/2015
3.69
 700 3.75 3.75 3.01 7,000 0 0.1
02/12/2015
3.75
 500 3.86 3.86 3.15 100 0 0.0
01/12/2015
3.86
 300 3.92 3.92 3.35 200 0 0.0
30/11/2015
3.92
 100 3.69 3.92 3.92 100 0 0.0
27/11/2015
3.69
 2,420 3.86 3.97 3.69 100 0 0.0
26/11/2015
3.86
 700 3.97 4.03 3.86 100 0 0.0
25/11/2015
3.97
 300 3.69 3.97 3.75 300 0 0.0
24/11/2015
3.69
 6,300 3.69 3.75 3.69 0 2,400 -0.0
23/11/2015
3.69
 100 4.26 4.26 3.69 0 0 0
20/11/2015
4.26
 0 4.26 4.26 4.26 0 0 0
19/11/2015
4.26
 0 4.26 4.26 4.26 0 0 0
18/11/2015
4.26
 100 3.94 4.26 4.26 100 0 0.0
17/11/2015
3.94
 100 3.69 3.94 3.94 100 0 0.0
16/11/2015
3.69
 4,600 3.72 3.72 3.69 0 1,000 -0.0
13/11/2015
3.72
 2,500 3.69 3.72 3.72 2,000 0 0.0
12/11/2015
3.69
 2,700 3.69 4.20 3.69 100 0 0.0
11/11/2015
3.69
 4,300 3.83 3.92 3.69 100 0 0.0
10/11/2015
3.83
 4,910 3.94 3.94 3.69 0 3,900 -0.1
09/11/2015
3.94
 0 3.94 3.94 3.94 9,000 0 0.1
06/11/2015
3.94
 110 3.83 3.94 3.94 100 10 0.0
05/11/2015
3.83
 1,100 3.92 3.97 3.29 100 600 -0.0
04/11/2015
3.92
 2,900 3.97 3.97 3.80 0 0 0
03/11/2015
3.97
 100 3.94 3.97 3.97 100 0 0.0
02/11/2015
3.94
 300 3.97 3.97 3.92 0 0 0
30/10/2015
3.97
 0 3.97 3.97 3.97 0 0 0
29/10/2015
3.97
 1,100 4.00 4.09 3.97 100 0 0.0
28/10/2015
4.00
 600 3.83 4.03 3.97 100 0 0.0
27/10/2015
3.83
 1,400 3.97 4.09 3.83 100 0 0.0
26/10/2015
3.97
 3,200 3.97 4.17 3.72 100 0 0.0
23/10/2015
3.97
 1,600 4.09 4.20 3.97 100 0 0.0
22/10/2015
4.09
 600 3.97 4.09 4.09 100 0 0.0
21/10/2015
3.97
 2,110 3.92 4.09 3.97 100 0 0.0
20/10/2015
3.92
 2,400 3.86 3.97 3.92 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |