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)
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
24/06/2024
22.14
 567,839 21.68 22.53 21.60 0 70,000 -2.0
21/06/2024
21.53
 241,674 20.76 21.76 20.76 200 2,000 -0.1
20/06/2024
20.68
 168,810 20.45 20.91 20.29 100 41,600 -1.1
19/06/2024
20.45
 34,537 20.45 20.68 20.22 600 100 0.0
18/06/2024
20.37
 31,633 20.45 20.52 20.22 1,100 0 0.0
17/06/2024
20.45
 89,486 20.29 20.60 19.29 200 10,100 -0.3
14/06/2024
20.60
 97,416 20.91 21.06 20.29 2,800 0 0.1
13/06/2024
21.06
 113,047 20.91 21.22 20.91 39 24,300 -0.7
12/06/2024
20.91
 284,759 20.37 20.91 20.29 200 30,200 -0.8
11/06/2024
20.37
 76,999 20.37 20.45 20.14 4,200 0 0.1
10/06/2024
20.37
 76,838 20.22 20.76 20.14 200 0 0.0
07/06/2024
20.45
 81,855 20.52 20.52 20.06 0 0 0
06/06/2024
20.45
 155,058 20.06 21.14 20.06 500 600 -0.0
05/06/2024
20.22
 240,291 19.68 20.68 19.68 34,500 0 0.9
04/06/2024
19.91
 16,887 19.52 19.91 19.52 100 0 0.0
03/06/2024
19.75
 99,962 20.06 20.06 19.37 200 7,200 -0.2
31/05/2024
20.06
 46,696 19.83 20.45 19.83 25,700 0 0.7
30/05/2024
19.91
 44,500 20.29 20.29 19.68 800 0 0.0
29/05/2024
20.37
 164,479 20.22 20.83 19.91 44,100 500 1.1
28/05/2024
20.29
 60,209 20.06 20.68 20.06 5,500 1,000 0.1
27/05/2024
20.14
 217,284 19.83 20.37 19.83 13,700 0 0.4
24/05/2024
19.60
 148,494 19.52 20.14 19.37 9,700 0 0.3
23/05/2024
19.60
 127,970 18.90 19.83 18.90 1,400 32,000 -0.8
22/05/2024
18.90
 169,977 18.98 19.37 18.75 36,600 43,300 -0.2
21/05/2024
18.98
 129,549 18.67 19.21 18.52 8,200 27,000 -0.5
20/05/2024
18.67
 219,405 18.21 18.90 18.13 400 10 0.0
17/05/2024
18.21
 11,443 17.98 18.29 17.98 800 6,500 -0.1
16/05/2024
18.06
 48,940 18.06 18.13 17.82 100 8,700 -0.2
15/05/2024
18.06
 62,510 18.29 18.29 17.75 200 16,500 -0.4
14/05/2024
18.21
 12,701 18.36 18.44 18.13 2,400 0 0.1
13/05/2024
18.44
 24,400 18.36 18.44 18.06 1,600 16,800 -0.4
10/05/2024
18.36
 19,340 18.52 18.52 18.21 700 7,100 -0.2
09/05/2024
18.52
 8,874 18.52 18.52 18.44 100 0 0.0
08/05/2024
18.52
 28,505 18.75 18.83 18.44 400 0 0.0
07/05/2024
18.52
 20,484 18.06 18.67 18.06 100 0 0.0
06/05/2024
18.52
 79,573 18.67 18.83 18.44 800 0 0.0
03/05/2024
18.60
 10,948 18.44 18.67 18.44 200 0 0.0
02/05/2024
18.52
 14,051 18.83 18.83 18.36 2,200 92 0.1
26/04/2024
18.83
 15,929 18.60 18.83 18.29 6,210 0 0.1
25/04/2024
18.44
 3,509 17.90 18.60 17.90 2,500 0 0.1
24/04/2024
17.90
 46,358 18.13 18.44 17.90 29,600 0 0.7
23/04/2024
18.06
 4,520 17.98 18.29 17.75 500 0 0.0
22/04/2024
17.98
 15,118 17.67 17.98 17.59 1,000 0 0.0
19/04/2024
17.52
 81,606 17.82 17.82 16.20 7,100 12,000 -0.1
17/04/2024
18.06
 31,673 18.29 18.29 17.82 0 1,000 -0.0
16/04/2024
18.13
 85,745 18.44 18.67 17.75 600 0 0.0
15/04/2024
18.52
 53,501 18.75 19.06 18.52 8,400 0 0.2
12/04/2024
18.90
 19,311 19.06 19.06 18.90 1,000 0 0.0
11/04/2024
18.98
 27,847 18.90 19.06 18.75 1,000 0 0.0
10/04/2024
18.90
 15,744 19.06 19.14 18.83 100 0 0.0
09/04/2024
18.98
 39,898 19.06 19.21 18.60 1,400 0 0.0
08/04/2024
19.06
 4,002 19.14 19.21 19.06 1,600 1 0.0
05/04/2024
19.29
 31,278 19.06 19.37 18.98 17,400 0 0.4
04/04/2024
19.06
 23,834 19.29 19.44 19.06 1,100 0 0.0
03/04/2024
19.21
 38,801 19.14 19.29 19.14 1 300 -0.0
02/04/2024
19.21
 81,834 19.29 19.44 19.14 0 700 -0.0
01/04/2024
19.29
 64,103 19.44 19.44 19.29 0 0 0
29/03/2024
19.44
 221,896 19.52 19.75 19.29 29,700 0 0.8
28/03/2024
19.60
 8,424 19.44 19.60 19.44 500 0 0.0
27/03/2024
19.60
 9,108 19.52 19.60 19.44 700 0 0.0
26/03/2024
19.52
 17,525 19.44 19.68 19.44 2,500 28 0.1
25/03/2024
19.52
 21,911 19.60 19.60 19.44 1,100 0 0.0
22/03/2024
19.52
 181,742 19.52 19.60 19.29 13,500 0 0.3
21/03/2024
19.37
 30,607 19.52 19.60 19.37 700 0 0.0
20/03/2024
19.52
 53,921 19.44 19.52 19.29 33,500 9 0.8
19/03/2024
19.44
 19,881 19.52 19.60 19.37 1,000 2 0.0
18/03/2024
19.44
 63,862 19.44 19.68 19.21 0 1,700 -0.0
15/03/2024
19.60
 45,313 19.37 19.75 19.37 10,100 0 0.3
14/03/2024
19.52
 150,122 19.60 19.68 19.29 57,800 70,000 -0.3
13/03/2024
19.60
 48,839 19.60 19.60 19.44 2,200 14,500 -0.3
12/03/2024
19.37
 69,838 19.52 19.60 19.29 500 8,980 -0.2
11/03/2024
19.60
 20,620 19.60 19.68 19.52 2,356 0 0.1
08/03/2024
19.60
 18,471 19.60 19.68 19.44 1,000 0 0.0
07/03/2024
19.60
 30,543 19.60 19.68 19.52 0 0 0
06/03/2024
19.60
 40,047 19.68 19.68 19.52 101 0 0.0
05/03/2024
19.68
 37,657 19.68 19.83 19.60 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |