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

20.20
-0.30
(-1.46%)
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
(2025-12-29) 		0 0% 1,415,300 -84,900 -1.8
19.80
21.10
20.20
2 tháng
(2025-11-28) 		0.10 0.49% 2,175,200 -10,800 -0.3
19.60
21.10
20.20
3 tháng
(2025-10-29) 		0.60 3.03% 3,353,400 64,500 1.2
19.60
21.50
20.20
6 tháng
(2025-07-31) 		-3.77 -15.59% 9,205,400 -108,300 -6.1
19
25.83
20.20
12 tháng
(2025-02-03) 		-2.43 -10.66% 14,786,862 759,598 13.7
19
25.83
20.20
24 tháng
(2024-02-07) 		0.42 2.08% 30,134,030 1,931,988 43.7
17.52
25.83
20.20
36 tháng
(2023-02-13) 		3.38 19.87% 37,026,662 1,878,964 37.5
16.38
25.83
20.20
60 tháng
(2021-02-22) 		4.83 31.06% 58,822,711 1,725,596 26.3
13.74
29.03
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
19.07
 10,380 18.99 19.07 18.91 500 0 0.0
23/09/2024
18.99
 25,271 19.07 19.15 18.99 300 0 0.0
20/09/2024
19.23
 48,126 18.99 19.23 18.91 26,300 0 0.6
19/09/2024
18.91
 20,300 19.07 19.07 18.91 0 0 0
18/09/2024
19.07
 32,131 18.99 19.15 18.83 0 0 0
17/09/2024
19.07
 46,207 19.15 19.31 18.91 0 0 0
16/09/2024
19.15
 43,319 19.31 19.47 19.15 12,500 0 0.3
13/09/2024
19.47
 28,702 19.39 19.87 19.23 700 0 0.0
12/09/2024
19.39
 81,404 18.83 19.87 17.63 2,300 0 0.1
11/09/2024
19.71
 178,050 20.51 20.59 18.43 52,100 0 1.3
10/09/2024
20.27
 3,615 20.59 20.67 20.27 1,100 0 0.0
09/09/2024
20.43
 18,081 20.51 20.51 20.27 0 0 0
06/09/2024
20.83
 12,220 20.67 20.83 20.51 2,200 0 0.1
05/09/2024
20.67
 51,968 20.67 20.75 20.43 0 0 0
04/09/2024
20.83
 141 20.83 20.83 20.83 100 0 0.0
30/08/2024
20.83
 17,463 20.83 20.83 20.43 9,200 0 0.2
29/08/2024
20.83
 20,024 20.75 20.83 20.51 9,100 0 0.2
28/08/2024
20.83
 14,518 20.75 20.91 20.67 500 0 0.0
27/08/2024
20.75
 52,442 20.83 20.91 20.67 100 0 0.0
26/08/2024
20.75
 21,110 20.75 20.83 20.59 5,900 0 0.2
23/08/2024
20.75
 38,580 20.75 20.75 20.59 1,200 0 0.0
22/08/2024
20.75
 67,182 20.83 20.99 20.75 200 30,000 -0.8
21/08/2024
20.83
 58,396 20.75 20.83 20.59 200 5,000 -0.1
20/08/2024
20.75
 42,991 20.43 20.83 20.43 400 15,500 -0.4
19/08/2024
20.51
 83,636 20.35 20.51 20.27 1,300 0 0.0
16/08/2024
20.43
 39,935 20.35 20.67 20.27 1,600 0 0.0
15/08/2024
20.35
 10,983 20.43 20.51 20.19 800 100 0.0
14/08/2024
20.35
 73,089 20.51 20.59 20.19 16,700 0 0.4
13/08/2024
20.35
 22,657 20.19 20.43 20.19 3,000 0 0.1
12/08/2024
20.27
 148,971 19.87 20.43 19.63 6,900 79,700 -1.8
09/08/2024
19.79
 18,404 19.47 19.79 19.31 400 0 0.0
08/08/2024
19.63
 24,935 19.23 19.63 19.15 300 0 0.0
07/08/2024
19.55
 37,981 19.71 19.95 19.23 100 0 0.0
06/08/2024
19.95
 38,257 19.07 20.27 18.59 500 0 0.0
05/08/2024
19.31
 61,601 20.27 20.27 19.31 0 0 0
02/08/2024
20.51
 125,159 20.35 20.75 19.87 64,000 1,000 1.6
01/08/2024
20.35
 72,079 20.75 20.75 19.31 2,000 0 0.1
31/07/2024
20.83
 18,814 20.83 21.07 20.67 6,600 0 0.2
30/07/2024
20.67
 27,862 20.83 21.07 20.35 5,500 0 0.1
29/07/2024
20.67
 21,386 20.59 20.67 20.51 100 0 0.0
26/07/2024
20.75
 43,601 20.83 20.83 20.51 0 0 0
25/07/2024
20.59
 20,426 20.35 20.83 20.35 600 2,800 -0.1
24/07/2024
20.83
 60,037 20.35 20.83 20.03 6,200 1,600 0.1
23/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2024
20.67
 80,177 20.83 20.91 20.35 200 0 0.0
22/07/2024
20.91
 105,821 20.83 21.06 20.45 400 0 0.0
19/07/2024
21.06
 88,368 21.30 21.37 20.83 1,300 0 0.0
18/07/2024
21.22
 48,994 21.22 21.37 20.91 800 0 0.0
17/07/2024
21.06
 104,034 21.37 21.45 20.83 5,700 0 0.2
16/07/2024
21.06
 159,301 21.22 21.22 20.91 1,000 0 0.0
15/07/2024
21.22
 56,638 20.99 21.30 20.99 800 0 0.0
12/07/2024
21.22
 131,217 21.06 21.37 21.06 100 0 0.0
11/07/2024
21.06
 62,500 21.37 21.45 21.06 6,500 0 0.2
10/07/2024
21.37
 75,504 21.53 21.53 21.22 5,400 0 0.2
09/07/2024
21.37
 131,876 20.99 21.68 20.99 3,600 0 0.1
08/07/2024
21.06
 47,672 20.99 21.30 20.83 700 0 0.0
05/07/2024
21.06
 59,302 21.06 21.53 20.76 14,800 0 0.4
04/07/2024
20.99
 166,800 20.91 21.30 20.60 67,200 0 1.8
03/07/2024
20.99
 122,564 21.14 21.14 20.83 18,140 0 0.5
02/07/2024
21.06
 67,684 20.76 21.22 20.68 1,000 400 0.0
01/07/2024
20.83
 86,296 21.37 21.37 20.83 100 20,881 -0.6
28/06/2024
21.76
 168,660 21.76 22.30 20.83 25,200 0 0.7
27/06/2024
21.76
 165,806 21.45 22.14 21.37 900 0 0.0
26/06/2024
21.45
 156,832 21.53 21.53 20.83 900 0 0.0
25/06/2024
21.68
 119,103 22.07 22.14 21.22 21,800 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |