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

18.80
0.10
(0.53%)
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
(2026-06-30) 		-0.70 -3.63% 485,000 -137,600 0
18.50
19.40
18.60
2 tháng
(2026-06-01) 		-0.90 -4.62% 739,700 -211,800 0
18.50
19.60
18.60
3 tháng
(2026-05-04) 		-1 -5.10% 1,225,000 -237,758 0
18.50
19.70
18.60
6 tháng
(2026-02-02) 		-1.90 -9.27% 4,348,000 -78,398 3.1
18.50
21
18.60
12 tháng
(2025-08-04) 		-4.98 -21.13% 13,802,200 -222,698 -3.7
18.50
25.83
18.60
24 tháng
(2024-08-09) 		-1.19 -6.01% 25,305,169 1,560,376 39.4
18.50
25.83
18.60
36 tháng
(2023-08-15) 		-3.47 -15.73% 38,847,584 1,842,638 42.2
17.52
25.83
18.60
60 tháng
(2021-08-25) 		-4.34 -18.91% 54,216,846 1,879,693 43.1
13.74
29.03
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2011
0.91
 2,200 0.85 0.91 0.90 0 0 0
29/09/2011
0.85
 100 0.88 0.88 0.85 0 0 0
28/09/2011
0.88
 200 0.95 0.95 0.86 0 0 0
27/09/2011
0.95
 100 0.88 0.95 0.95 0 0 0
26/09/2011
0.88
 500 0.88 0.88 0.88 0 0 0
23/09/2011
0.88
 100 0.88 0.88 0.88 0 0 0
22/09/2011
0.88
 100 0.96 0.96 0.88 0 0 0
21/09/2011
0.96
 100 0.90 0.96 0.96 0 0 0
20/09/2011
0.90
 100 0.83 0.90 0.90 0 0 0
19/09/2011
0.83
 500 0.78 0.83 0.80 0 0 0
16/09/2011
0.78
 300 0.82 0.82 0.73 0 0 0
15/09/2011
0.82
 100 0.88 0.88 0.82 0 0 0
14/09/2011
0.88
 2,000 0.90 0.90 0.88 0 0 0
13/09/2011
0.90
 1,300 0.86 0.90 0.86 0 0 0
12/09/2011
0.86
 5,400 0.88 0.90 0.80 0 0 0
09/09/2011
0.88
 2,000 0.88 0.88 0.88 0 0 0
08/09/2011
0.88
 1,200 0.83 0.90 0.86 0 0 0
07/09/2011
0.83
 5,200 0.82 0.83 0.82 0 0 0
06/09/2011
0.82
 500 0.82 0.82 0.82 0 0 0
05/09/2011
0.82
 1,100 0.85 0.85 0.77 0 0 0
01/09/2011
0.85
 100 0.80 0.85 0.85 0 0 0
31/08/2011
0.80
 400 0.73 0.80 0.77 0 0 0
30/08/2011
0.73
 0 0.73 0.73 0.73 0 0 0
29/08/2011
0.73
 1,100 0.82 0.82 0.73 0 0 0
26/08/2011
0.82
 1,000 0.80 0.82 0.82 0 0 0
25/08/2011
0.80
 15,900 0.73 0.80 0.80 0 0 0
24/08/2011
0.73
 0 0.73 0.73 0.73 0 0 0
23/08/2011
0.73
 100 0.80 0.80 0.73 0 0 0
22/08/2011
0.80
 200 0.73 0.80 0.80 0 0 0
19/08/2011
0.73
 0 0.73 0.73 0.73 0 0 0
18/08/2011
0.73
 600 0.82 0.82 0.73 0 0 0
17/08/2011
0.82
 100 0.77 0.82 0.82 0 0 0
16/08/2011
0.77
 100 0.70 0.77 0.77 0 0 0
15/08/2011
0.70
 1,000 0.70 0.70 0.65 0 0 0
12/08/2011
0.70
 11,700 0.69 0.70 0.69 0 0 0
11/08/2011
0.69
 0 0.69 0.69 0.69 0 0 0
10/08/2011
0.69
 0 0.69 0.69 0.69 0 0 0
09/08/2011
0.69
 21,100 0.75 0.75 0.69 0 0 0
08/08/2011
0.75
 2,200 0.73 0.75 0.67 0 0 0
05/08/2011
0.73
 5,000 0.67 0.73 0.73 0 0 0
04/08/2011
0.67
 100 0.62 0.67 0.67 0 0 0
03/08/2011
0.62
 7,300 0.69 0.69 0.62 0 0 0
02/08/2011
0.69
 10,300 0.75 0.75 0.69 0 0 0
01/08/2011
0.75
 5,700 0.69 0.75 0.69 0 0 0
29/07/2011
0.69
 100 0.75 0.75 0.69 0 0 0
28/07/2011
0.75
 0 0.75 0.75 0.75 0 0 0
27/07/2011
0.75
 0 0.75 0.75 0.75 0 0 0
26/07/2011
0.75
 0 0.75 0.75 0.75 0 0 0
25/07/2011
0.75
 0 0.73 0.75 0.75 0 0 0
22/07/2011
0.73
 51,800 0.82 0.82 0.73 0 0 0
21/07/2011
0.82
 100 0.80 0.82 0.82 0 0 0
20/07/2011
0.80
 100 0.75 0.80 0.80 0 0 0
19/07/2011
0.75
 0 0.75 0.75 0.75 0 0 0
18/07/2011
0.75
 0 0.73 0.75 0.75 0 0 0
15/07/2011
0.73
 6,300 0.80 0.80 0.73 0 0 0
14/07/2011
0.80
 100 0.78 0.80 0.80 0 0 0
13/07/2011
0.78
 9,300 0.80 0.90 0.78 0 0 0
12/07/2011
0.80
 4,000 0.75 0.82 0.80 0 0 0
11/07/2011
0.75
 11,500 0.78 0.82 0.75 0 0 0
08/07/2011
0.78
 100 0.86 0.86 0.78 0 0 0
07/07/2011
0.86
 4,100 0.90 0.96 0.86 0 0 0
06/07/2011
0.90
 5,000 0.85 0.90 0.86 0 0 0
05/07/2011
0.85
 23,600 0.83 0.85 0.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |