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

19.90
0.20
(1.02%)
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% 833,700 -21,500 -0.4
18.50
20.90
19.90
2 tháng
(2026-01-16) 		-1.20 -5.69% 2,448,100 -262,100 -5.4
18.50
21.10
19.90
3 tháng
(2025-12-17) 		0 0% 3,636,900 -126,800 -2.7
18.50
21.10
19.90
6 tháng
(2025-09-18) 		-1.10 -5.24% 7,188,700 251,600 5.0
18.50
23
19.90
12 tháng
(2025-03-24) 		-4.02 -16.79% 15,446,200 337,500 3.3
18.50
25.83
19.90
24 tháng
(2024-03-27) 		0.30 1.54% 30,297,318 1,766,180 39.9
17.52
25.83
19.90
36 tháng
(2023-04-03) 		2.99 17.66% 38,720,730 1,725,664 33.6
16.49
25.83
19.90
60 tháng
(2021-04-12) 		2.41 13.75% 59,443,309 1,734,391 29.0
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)
27/07/2012
0.82
 0 0.82 0.82 0.82 0 0 0
26/07/2012
0.82
 0 0.82 0.82 0.82 0 0 0
25/07/2012
0.82
 0 0.82 0.82 0.82 0 0 0
24/07/2012
0.82
 100 0.86 0.86 0.82 0 0 0
23/07/2012
0.86
 0 0.86 0.86 0.86 0 0 0
20/07/2012
0.86
 0 0.92 0.86 0.86 0 0 0
19/07/2012
0.92
 300 0.88 0.92 0.82 0 0 0
18/07/2012
0.88
 300 0.98 0.98 0.88 0 0 0
17/07/2012
0.98
 300 0.90 0.98 0.98 0 0 0
16/07/2012
0.90
 100 0.82 0.90 0.90 0 0 0
13/07/2012
0.82
 0 0.82 0.82 0.82 0 0 0
12/07/2012
0.82
 200 0.90 0.90 0.82 0 0 0
11/07/2012
0.90
 100 0.82 0.90 0.90 0 0 0
10/07/2012
0.82
 0 0.90 0.82 0.82 0 0 0
09/07/2012
0.90
 300 0.82 0.90 0.78 0 0 0
06/07/2012
0.82
 100 0.86 0.86 0.82 0 0 0
05/07/2012
0.86
 0 0.86 0.86 0.86 0 0 0
04/07/2012
0.86
 100 0.90 0.90 0.86 0 0 0
03/07/2012
0.90
 100 0.92 0.92 0.90 0 0 0
02/07/2012
0.92
 300 1.01 1.01 0.92 0 0 0
29/06/2012
1.01
 400 0.98 1.01 0.92 0 0 0
28/06/2012
0.98
 400 1.03 1.03 0.94 0 0 0
27/06/2012
1.03
 300 0.96 1.03 1.03 0 0 0
26/06/2012
0.96
 100 1.01 1.01 0.96 0 0 0
25/06/2012
1.01
 1,000 1.03 1.03 1.01 0 0 0
22/06/2012
1.03
 0 1.15 1.03 1.03 0 0 0
21/06/2012
1.15
 800 1.03 1.15 0.98 0 0 0
20/06/2012
1.03
 800 1.03 1.13 1.03 0 0 0
19/06/2012
1.03
 5,100 1.13 1.13 1.03 0 0 0
18/06/2012
1.13
 5,300 1.25 1.35 1.13 0 0 0
15/06/2012
1.25
 100 1.15 1.25 1.25 0 0 0
14/06/2012
1.15
 200 1.05 1.15 1.15 0 0 0
13/06/2012
1.05
 5,200 1.01 1.09 1.05 0 0 0
12/06/2012
1.01
 300 1.09 1.15 1.01 0 0 0
11/06/2012
1.09
 200 0.96 1.09 1.09 0 0 0
08/06/2012
0.96
 200 0.94 1.05 0.96 0 0 0
07/06/2012
0.94
 300 0.98 1.07 0.90 0 0 0
06/06/2012
0.98
 100 1.01 1.01 0.98 0 0 0
05/06/2012
1.01
 300 1.07 1.15 0.98 0 0 0
04/06/2012
1.07
 12,100 1.09 1.11 1.07 0 0 0
01/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2012
1.09
 8,000 0.99 1.09 1.01 0 0 0
31/05/2012
0.99
 7,500 1.06 1.06 0.99 0 0 0
30/05/2012
1.06
 10,000 0.99 1.06 1.03 0 0 0
29/05/2012
0.99
 7,600 1.03 1.04 0.99 0 0 0
28/05/2012
1.03
 8,200 1.01 1.09 0.98 0 0 0
25/05/2012
1.01
 4,700 1.03 1.08 0.96 0 0 0
24/05/2012
1.03
 5,200 1.14 1.14 1.03 0 0 0
23/05/2012
1.14
 0 1.13 1.14 1.14 0 0 0
22/05/2012
1.13
 1,100 1.13 1.22 1.13 0 0 0
21/05/2012
1.13
 100 1.03 1.13 1.13 0 0 0
18/05/2012
1.03
 100 0.96 1.03 1.03 0 0 0
17/05/2012
0.96
 100 0.90 0.96 0.96 0 0 0
16/05/2012
0.90
 0 0.90 0.90 0.90 0 0 0
15/05/2012
0.90
 5,000 0.96 0.96 0.90 0 0 0
14/05/2012
0.96
 4,400 1.08 1.08 0.96 0 0 0
11/05/2012
1.08
 1,000 1.09 1.09 1.06 0 0 0
10/05/2012
1.09
 5,400 1.09 1.13 1.08 0 0 0
09/05/2012
1.09
 3,800 1.04 1.11 1.04 0 0 0
08/05/2012
1.04
 12,000 0.96 1.04 0.96 0 0 0
07/05/2012
0.96
 19,400 0.88 0.96 0.95 0 0 0
04/05/2012
0.88
 9,200 0.80 0.88 0.85 0 0 0
03/05/2012
0.80
 3,800 0.91 0.91 0.80 0 0 0
02/05/2012
0.91
 1,100 0.85 0.91 0.88 0 0 0
27/04/2012
0.85
 10,500 0.86 0.90 0.85 0 0 0
26/04/2012
0.86
 14,200 0.80 0.86 0.83 0 0 0
25/04/2012
0.80
 6,500 0.83 0.86 0.80 0 0 0
24/04/2012
0.83
 5,500 0.80 0.85 0.82 0 0 0
23/04/2012
0.80
 1,300 0.78 0.85 0.78 0 0 0
20/04/2012
0.78
 3,000 0.86 0.86 0.78 0 0 0
19/04/2012
0.86
 8,300 0.80 0.86 0.83 0 0 0
18/04/2012
0.80
 900 0.80 0.83 0.80 0 0 0
17/04/2012
0.80
 100 0.83 0.83 0.80 0 0 0
16/04/2012
0.83
 5,200 0.80 0.83 0.82 0 0 0
13/04/2012
0.80
 2,100 0.77 0.80 0.78 0 0 0
12/04/2012
0.77
 0 0.77 0.77 0.77 0 0 0
11/04/2012
0.77
 0 0.77 0.77 0.77 0 0 0
10/04/2012
0.77
 0 0.77 0.77 0.77 0 0 0
09/04/2012
0.77
 0 0.77 0.77 0.77 0 0 0
06/04/2012
0.77
 100 0.72 0.77 0.77 0 0 0
05/04/2012
0.72
 0 0.72 0.72 0.72 0 0 0
04/04/2012
0.72
 1,000 0.65 0.72 0.72 0 0 0
03/04/2012
0.65
 5,000 0.75 0.75 0.65 0 0 0
30/03/2012
0.75
 500 0.73 0.75 0.67 0 0 0
29/03/2012
0.73
 700 0.75 0.75 0.73 0 0 0
28/03/2012
0.75
 300 0.80 0.80 0.75 0 0 0
27/03/2012
0.80
 0 0.82 0.80 0.80 0 0 0
26/03/2012
0.82
 3,900 0.80 0.82 0.75 0 0 0
23/03/2012
0.80
 4,200 0.86 0.86 0.78 0 0 0
22/03/2012
0.86
 1,600 0.90 0.90 0.83 0 0 0
21/03/2012
0.90
 200 0.85 0.90 0.90 0 0 0
20/03/2012
0.85
 200 0.82 0.85 0.85 0 0 0
19/03/2012
0.82
 0 0.83 0.82 0.82 0 0 0
16/03/2012
0.83
 4,700 0.77 0.83 0.78 0 0 0
15/03/2012
0.77
 100 0.73 0.77 0.77 0 0 0
14/03/2012
0.73
 1,000 0.75 0.75 0.73 0 0 0
13/03/2012
0.75
 1,300 0.69 0.75 0.70 0 0 0
12/03/2012
0.69
 5,500 0.67 0.69 0.67 0 0 0
09/03/2012
0.67
 0 0.67 0.67 0.67 0 0 0
08/03/2012
0.67
 5,000 0.73 0.73 0.67 0 0 0
07/03/2012
0.73
 1,700 0.78 0.78 0.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |