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
(2026-03-31) 		-0.40 -2% 854,700 14,160 0.3
19.30
20.10
19.60
2 tháng
(2026-03-02) 		-1 -4.85% 2,115,900 188,160 3.7
18.50
20.60
19.60
3 tháng
(2026-01-30) 		-1 -4.85% 3,162,300 153,860 3.0
18.50
21
19.60
6 tháng
(2025-11-03) 		-1 -4.85% 6,484,400 101,560 1.8
18.50
21.10
19.60
12 tháng
(2025-05-05) 		-4.40 -18.33% 15,315,600 545,560 7.3
18.50
25.83
19.60
24 tháng
(2024-05-10) 		1.24 6.73% 30,729,944 1,885,722 41.8
18.06
25.83
19.60
36 tháng
(2023-05-16) 		2.42 14.10% 39,897,665 1,949,469 38.0
16.86
25.83
19.60
60 tháng
(2021-05-26) 		2.65 15.63% 60,409,974 1,885,251 30.3
13.74
29.03
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
0.83
 100 0.91 0.91 0.83 0 0 0
01/07/2011
0.91
 5,000 0.98 0.98 0.91 0 0 0
30/06/2011
0.98
 0 0.98 0.98 0.98 0 0 0
29/06/2011
0.98
 500 0.90 0.98 0.98 0 0 0
28/06/2011
0.90
 3,600 0.93 0.93 0.83 0 0 0
27/06/2011
0.93
 19,000 0.88 0.93 0.88 0 0 0
24/06/2011
0.88
 4,000 0.86 0.88 0.86 0 0 0
23/06/2011
0.86
 13,600 0.86 0.86 0.85 0 0 0
22/06/2011
0.86
 16,500 0.82 0.86 0.80 0 0 0
21/06/2011
0.82
 8,100 0.77 0.83 0.82 0 0 0
20/06/2011
0.77
 3,400 0.82 0.82 0.77 0 0 0
17/06/2011
0.82
 3,000 0.82 0.82 0.82 0 0 0
16/06/2011
0.82
 12,000 0.77 0.82 0.80 0 0 0
15/06/2011
0.77
 100 0.85 0.85 0.77 0 0 0
14/06/2011
0.85
 100 0.82 0.85 0.85 0 0 0
13/06/2011
0.82
 14,000 0.85 0.85 0.82 0 0 0
10/06/2011
0.85
 8,500 0.85 0.85 0.83 0 0 0
09/06/2011
0.85
 5,300 0.88 0.88 0.85 0 0 0
08/06/2011
0.88
 800 0.90 0.91 0.88 0 0 0
07/06/2011
0.90
 144,700 0.86 0.95 0.90 0 0 0
06/06/2011
0.86
 900 0.85 0.86 0.85 0 0 0
03/06/2011
0.85
 0 0.88 0.85 0.85 0 0 0
02/06/2011
0.88
 7,300 0.85 0.88 0.83 0 0 0
01/06/2011
0.85
 3,100 0.82 0.88 0.85 0 0 0
31/05/2011
0.82
 2,500 0.82 0.86 0.82 0 0 0
30/05/2011
0.82
 4,600 0.86 0.86 0.80 0 0 0
27/05/2011
0.86
 3,000 0.83 0.86 0.82 0 0 0
26/05/2011
0.83
 100 0.73 0.83 0.83 0 0 0
25/05/2011
0.73
 6,500 0.78 0.82 0.73 0 0 0
24/05/2011
0.78
 1,000 0.82 0.82 0.78 0 0 0
23/05/2011
0.82
 5,100 0.82 0.82 0.77 0 0 0
20/05/2011
0.82
 3,100 0.77 0.82 0.82 0 0 0
19/05/2011
0.77
 4,100 0.80 0.80 0.77 0 0 0
18/05/2011
0.80
 6,400 0.88 0.93 0.80 0 0 0
17/05/2011
0.88
 21,000 0.98 0.98 0.88 0 0 0
16/05/2011: Cổ tức tiền mặt tỉ lệ: 8%
16/05/2011
0.98
 100 0.95 0.98 0.98 0 0 0
13/05/2011
0.95
 4,500 0.99 0.99 0.86 0 0 0
12/05/2011
0.99
 1,100 0.96 1.00 0.93 0 0 0
11/05/2011
0.96
 1,100 0.97 0.97 0.93 0 0 0
10/05/2011
0.97
 600 0.99 0.99 0.93 0 0 0
09/05/2011
0.99
 601,900 0.99 0.99 0.93 0 0 0
06/05/2011
0.99
 1,100 0.93 0.99 0.99 0 0 0
05/05/2011
0.93
 700 0.99 0.99 0.93 0 0 0
04/05/2011
0.99
 100 0.90 0.99 0.99 0 0 0
29/04/2011
0.90
 100 1.00 1.00 0.90 0 0 0
28/04/2011
1.00
 100 1.00 1.00 1.00 0 0 0
27/04/2011
1.00
 200 0.99 1.00 1.00 0 0 0
26/04/2011
0.99
 4,100 1.00 1.00 0.95 0 0 0
25/04/2011
1.00
 800 1.05 1.05 0.96 0 0 0
22/04/2011
1.05
 0 1.06 1.05 1.05 0 0 0
21/04/2011
1.06
 3,600 1.00 1.10 1.05 0 0 0
20/04/2011
1.00
 400 1.00 1.00 0.99 0 0 0
19/04/2011
1.00
 1,600 0.99 1.05 0.99 0 0 0
18/04/2011
0.99
 500 0.97 1.00 0.83 0 0 0
15/04/2011
0.97
 1,300 0.93 0.97 0.92 0 0 0
14/04/2011
0.93
 300 1.00 1.00 0.90 0 0 0
13/04/2011
1.00
 1,200 1.00 1.00 0.90 0 0 0
08/04/2011
1.00
 2,100 1.00 1.02 1.00 0 0 0
07/04/2011
1.00
 1,000 1.02 1.02 1.00 0 0 0
06/04/2011
1.02
 100 1.00 1.02 1.02 0 0 0
05/04/2011
1.00
 100 0.97 1.00 1.00 0 0 0
04/04/2011
0.97
 3,000 1.02 1.02 0.95 0 0 0
01/04/2011
1.02
 0 1.02 1.02 1.02 0 0 0
31/03/2011
1.02
 0 1.02 1.02 1.02 0 0 0
30/03/2011
1.02
 0 1.02 1.02 1.02 0 0 0
29/03/2011
1.02
 100 1.00 1.02 1.02 0 0 0
28/03/2011
1.00
 100 0.96 1.00 1.00 0 0 0
25/03/2011
0.96
 69,200 0.95 0.96 0.90 0 0 0
24/03/2011
0.95
 3,000 1.02 1.02 0.95 0 0 0
23/03/2011
1.02
 100 0.99 1.02 1.02 0 0 0
22/03/2011
0.99
 0 0.99 0.99 0.99 0 0 0
21/03/2011
0.99
 0 0.99 0.99 0.99 0 0 0
18/03/2011
0.99
 0 0.99 0.99 0.99 0 0 0
17/03/2011
0.99
 0 0.99 0.99 0.99 0 0 0
16/03/2011
0.99
 200 0.92 0.99 0.99 0 0 0
15/03/2011
0.92
 600 1.02 1.02 0.92 0 0 0
14/03/2011
1.02
 0 1.02 1.02 1.02 0 0 0
11/03/2011
1.02
 100 0.99 1.02 1.02 0 0 0
10/03/2011
0.99
 100 0.92 0.99 0.99 0 0 0
09/03/2011
0.92
 0 0.95 0.92 0.92 0 0 0
08/03/2011
0.95
 400 0.90 0.97 0.82 0 0 0
07/03/2011
0.90
 0 0.90 0.90 0.90 0 0 0
04/03/2011
0.90
 0 0.90 0.90 0.90 0 0 0
03/03/2011
0.90
 0 0.90 0.90 0.90 0 0 0
02/03/2011
0.90
 3,500 0.90 0.90 0.89 0 0 0
01/03/2011
0.90
 200 0.92 0.92 0.90 0 0 0
28/02/2011
0.92
 6,900 0.96 0.96 0.90 0 0 0
25/02/2011
0.96
 100 0.92 0.96 0.96 0 0 0
24/02/2011
0.92
 9,300 0.95 0.96 0.92 0 0 0
23/02/2011
0.95
 6,200 0.86 0.95 0.87 0 0 0
22/02/2011
0.86
 900 0.92 0.92 0.85 0 0 0
21/02/2011
0.92
 3,200 1.00 1.00 0.90 0 0 0
18/02/2011
1.00
 0 1.00 1.00 1.00 0 0 0
17/02/2011
1.00
 100 0.92 1.00 1.00 0 0 0
16/02/2011
0.92
 500 0.89 1.00 0.92 0 0 0
15/02/2011
0.89
 9,100 0.97 1.00 0.89 0 0 0
14/02/2011
0.97
 2,700 1.02 1.02 0.97 0 0 0
11/02/2011
1.02
 200 1.00 1.02 1.02 0 0 0
10/02/2011
1.00
 0 1.00 1.00 1.00 0 0 0
09/02/2011
1.00
 1,700 0.93 1.02 1.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |