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

20
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
(2025-11-04) 		-0.50 -2.44% 803,700 0 0.0
19.90
20.50
20
2 tháng
(2025-10-06) 		-0.70 -3.38% 2,576,200 239,100 4.7
19
21.50
20
3 tháng
(2025-09-05) 		-5.83 -22.58% 4,559,400 308,500 5.9
19
25.83
20
6 tháng
(2025-06-09) 		-4.17 -17.24% 8,440,400 318,900 4.5
19
25.83
20
12 tháng
(2024-12-09) 		-0.83 -3.99% 15,144,712 1,339,504 28.7
19
25.83
20
24 tháng
(2023-12-15) 		0.17 0.86% 30,081,784 2,276,318 52.4
17.52
25.83
20
36 tháng
(2022-12-20) 		1.60 8.68% 35,343,191 2,081,784 44.1
16.38
25.83
20
60 tháng
(2020-12-30) 		4.74 31.09% 57,741,535 1,877,596 32.0
13.74
29.03
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
24.33
 117,000 23.50 24.75 23.33 75,000 3,100 2.1
18/02/2025
23.83
 41,300 23.83 24.17 23.83 11,200 19,900 -0.3
17/02/2025
24.08
 12,300 24.08 24.08 23.50 6,900 1 0.2
14/02/2025
24.08
 32,000 24.08 24.17 24 20,200 11,300 0.3
13/02/2025
24.17
 29,100 20.75 24.33 20.75 18,300 4,101 0.4
12/02/2025
24.25
 108,299 23.50 24.33 23.50 39,600 33,000 0.2
11/02/2025
23.67
 19,658 23.83 23.83 23.42 8,100 7,600 0.0
10/02/2025
23.83
 42,402 24 24.17 23.58 36,800 9,800 0.8
07/02/2025
24
 66,725 23.17 24.17 23.17 10,000 400 0.3
06/02/2025
23.33
 33,820 23.17 23.33 23 9,400 6,100 0.1
05/02/2025
23.17
 39,532 22.75 23.33 22.75 1,200 11,000 -0.3
04/02/2025
22.83
 45,626 23 23 22.67 24,000 0 0.7
03/02/2025
22.83
 32,700 22.92 23.17 22.33 13,500 0 0
24/01/2025
22.92
 35,910 22.33 23.17 22.33 17,200 0 0.5
23/01/2025
22.58
 33,938 22.67 22.67 22.08 400 0 0.0
22/01/2025
22.67
 80,799 22.83 22.83 22 200 0 0.0
21/01/2025
22.75
 23,073 22.67 22.92 22.50 2,100 0 0.1
20/01/2025
22.75
 28,344 22.92 22.92 22.50 0 7,100 -0.2
17/01/2025
22.58
 105,308 21.92 22.58 21.92 2,500 0 0.1
16/01/2025
22.08
 178,657 21.75 22.42 21.67 50,300 19,601 0.8
15/01/2025
21.75
 61,110 21.58 21.75 21.58 23,600 0 0.6
14/01/2025
21.67
 27,565 21.58 22.08 21.50 23,200 0 0.6
13/01/2025
21.58
 110,188 21.58 21.83 21.58 45,200 0 1.2
10/01/2025
21.67
 55,427 21.67 21.67 21.50 30,100 0 0.8
09/01/2025
21.75
 130,385 22.08 22.08 21.58 82,603 0 2.1
08/01/2025
22
 151,030 21.58 23.33 21.58 60,200 0 1.6
07/01/2025
21.75
 46,816 21.58 21.75 21.58 25,000 0 0.6
06/01/2025
21.67
 45,312 21.67 21.75 21.58 18,300 0 0.5
03/01/2025
21.75
 35,508 21.58 21.75 21.58 16,500 0 0.4
02/01/2025
21.75
 44,413 22.25 22.25 21.58 0 0 0
31/12/2024
25
 187,533 21.33 25 21.33 34,000 0 0.9
30/12/2024
21.83
 20,217 21.75 22.17 21.50 5,100 0 0.1
27/12/2024
21.83
 46,540 21.58 21.83 21.58 12,000 0 0.3
26/12/2024
22
 91,710 21.92 22.17 21.50 36,200 0 1.0
25/12/2024
21.92
 20,200 21.42 22.08 21.42 6,000 0 0.2
24/12/2024
21.58
 186,712 21.67 22.17 21.58 46,600 7,000 1.0
23/12/2024
21.67
 152,508 21.42 21.75 21.42 33,900 0 0.9
20/12/2024
21.42
 49,532 21.50 21.50 21.17 19,600 0 0.5
19/12/2024
21.50
 46,010 20.83 21.50 20.83 21,800 0 0.6
18/12/2024
21.08
 166,817 21.25 21.25 20.75 63,600 59,200 0.1
17/12/2024
21.25
 56,374 21.50 21.58 21.25 20,000 37,500 -0.5
16/12/2024
21.67
 89,489 21.25 21.83 21.25 4,600 24,100 -0.5
13/12/2024
21.25
 34,256 20.83 21.25 20.83 9,400 1,000 0.2
12/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2024
21
 35,106 20.75 21.08 20.75 0 96 -0.0
11/12/2024
20.75
 16,009 20.75 20.83 20.75 0 0 0
10/12/2024
20.83
 22,899 20.75 20.91 20.67 200 0 0.0
09/12/2024
20.83
 8,755 20.67 20.83 20.67 1,000 0 0.0
06/12/2024
20.83
 15,611 20.67 20.83 20.59 0 0 0
05/12/2024
20.59
 22,673 20.75 20.83 20.43 0 0 0
04/12/2024
20.83
 65,681 20.83 20.99 20.43 0 5,000 -0.1
03/12/2024
20.83
 76,394 20.91 20.91 20.67 11,200 13,000 -0.0
02/12/2024
20.67
 52,121 20.91 20.99 20.59 30,000 32,700 -0.1
29/11/2024
20.83
 55,662 20.03 20.91 20.03 2,100 0 0.1
28/11/2024
20.35
 9,217 20.19 20.43 20.11 5,300 0 0.1
27/11/2024
20.43
 3,179 20.03 20.43 20.03 100 0 0.0
26/11/2024
20.27
 6,105 20.03 20.27 20.03 0 0 0
25/11/2024
20.11
 29,615 20.11 20.11 20.03 16,000 2,000 0.4
22/11/2024
20.11
 776 20.11 20.11 19.95 0 0 0
21/11/2024
20.11
 4,939 19.95 20.35 19.95 4,500 0 0.1
20/11/2024
20.11
 12,418 20.03 20.19 19.87 4,500 3,052 0.0
19/11/2024
20.11
 21,511 20.03 20.19 20.03 11,800 0 0.3
18/11/2024
20.19
 21,952 20.11 20.19 19.87 14,700 0 0.4
15/11/2024
20.35
 8,815 20.35 20.35 20.03 5,100 0 0.1
14/11/2024
20.03
 16,520 20.35 20.35 20.03 6,800 400 0.2
13/11/2024
20.43
 29,677 20.51 20.51 20.27 122,000 100,000 0.6
12/11/2024
20.59
 50,912 20.51 20.67 20.27 26,700 0 0.7
11/11/2024
20.51
 42,942 20.03 20.51 20.03 29,300 178 0.7
08/11/2024
20.67
 14,651 20.19 20.75 20.19 11,900 0 0.3
07/11/2024
20.67
 17,104 20.19 20.67 20.19 14,000 0 0.4
06/11/2024
20.27
 14,421 20.27 20.75 20.11 0 0 0
05/11/2024
20.35
 8,299 20.35 20.75 20.35 7,000 0 0.2
04/11/2024
20.75
 36,170 20.83 20.83 20.03 32,300 10,500 0.6
01/11/2024
20.83
 12,318 20.35 20.83 20.35 12,300 0 0.3
31/10/2024
20.67
 32,200 20.35 20.75 20.35 30,200 600 0.8
30/10/2024
20.67
 31,561 20.35 20.83 20.19 29,400 0 0.8
29/10/2024
20.67
 25,257 20.11 20.83 20.11 23,000 0 0.6
28/10/2024
20.19
 33,095 19.71 21.15 19.71 24,100 0 0.6
25/10/2024
20.11
 59,471 19.71 20.11 19.71 55,000 0 1.4
24/10/2024
19.95
 46,697 19.79 20.11 19.71 14,000 42,100 -0.7
23/10/2024
20.35
 13,265 19.87 20.51 19.87 6,400 0 0.2
22/10/2024
20.03
 31,852 19.63 20.11 19.39 15,000 11,400 0.1
21/10/2024
20.19
 15,440 20.03 20.19 19.79 11,700 0 0.3
18/10/2024
20.27
 39,172 19.79 20.27 19.79 200 0 0.0
17/10/2024
20.03
 41,401 20.35 20.59 19.87 6,100 0 0.2
16/10/2024
20.59
 7,919 20.51 20.59 20.43 600 0 0.0
15/10/2024
20.67
 36,733 20.59 20.75 20.43 1,200 10,000 -0.2
14/10/2024
20.83
 49,346 20.59 20.83 20.43 19,500 0 0.5
11/10/2024
20.59
 106,947 20.83 20.83 20.59 53,300 78,500 -0.7
10/10/2024
20.67
 234,496 20.19 20.83 20.19 88,100 141,300 -1.4
09/10/2024
20.11
 132,709 19.79 20.11 19.79 69,400 84,400 -0.4
08/10/2024
19.79
 67,208 19.55 19.79 19.55 29,800 34,000 -0.1
07/10/2024
19.55
 150,725 19.63 19.71 19.47 90,400 100,000 -0.2
04/10/2024
19.63
 25,065 19.47 19.63 19.47 9,100 0 0.2
03/10/2024
19.55
 33,230 19.47 19.63 19.31 800 0 0.0
02/10/2024
19.55
 24,063 19.47 19.63 19.39 6,500 0 0.2
01/10/2024
19.47
 16,623 19.47 19.55 19.39 7,000 200 0.2
30/09/2024
19.55
 50,944 19.31 19.63 19.31 22,200 0 0.5
27/09/2024
19.31
 117,352 19.15 19.31 19.07 20,500 0 0.5
26/09/2024
19.15
 21,405 19.15 19.15 18.99 200 0 0.0
25/09/2024
19.15
 16,902 18.99 19.15 18.99 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |