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

19.80
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
(2026-02-11) 		-0.90 -4.33% 945,900 -38,900 -0.8
18.50
21
19.90
2 tháng
(2026-01-12) 		-0.30 -1.49% 2,819,300 -261,600 -5.4
18.50
21.10
19.90
3 tháng
(2025-12-15) 		0.20 1.02% 3,625,700 -121,700 -2.6
18.50
21.10
19.90
6 tháng
(2025-09-15) 		-1.30 -6.13% 7,296,800 232,900 4.7
18.50
23
19.90
12 tháng
(2025-03-18) 		-4.27 -17.66% 15,507,900 358,200 3.4
18.50
25.83
19.90
24 tháng
(2024-03-25) 		0.38 1.94% 30,294,254 1,768,352 40.0
17.52
25.83
19.90
36 tháng
(2023-03-29) 		2.83 16.56% 38,710,780 1,719,664 33.5
16.49
25.83
19.90
60 tháng
(2021-04-08) 		3.18 19.04% 59,542,518 1,688,491 27.1
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)
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
04/03/2024
19.68
 83,840 19.83 19.83 19.60 1,600 0 0.0
01/03/2024
19.83
 90,896 19.75 19.83 19.60 13,970 0 0.4
29/02/2024
19.75
 86,999 19.98 20.06 19.52 13,000 200 0.3
28/02/2024
19.91
 10,115 19.91 19.98 19.75 1,200 0 0.0
27/02/2024
19.83
 22,067 19.98 19.98 19.68 3,400 0 0.1
26/02/2024
19.98
 17,182 19.60 19.98 19.60 2,100 0 0.1
23/02/2024
19.68
 103,820 19.91 20.06 19.60 5,300 50,000 -1.1
22/02/2024
19.98
 71,353 19.83 19.98 19.75 21,200 0 0.5
21/02/2024
19.75
 99,682 19.83 19.98 19.60 4,200 200 0.1
20/02/2024
19.83
 98,865 19.75 19.91 19.60 1,200 500 0.0
19/02/2024
19.91
 51,855 20.06 20.06 19.68 1,400 0 0.0
16/02/2024
20.06
 42,446 19.68 20.22 19.68 13,300 0 0.3
15/02/2024
19.83
 80,722 20.06 20.45 19.60 3,200 0 0.1
07/02/2024
19.98
 42,171 19.98 20.14 19.68 4,100 0 0.1
06/02/2024
19.75
 17,482 19.91 20.22 19.44 2,000 0 0.1
05/02/2024
19.91
 80,647 19.68 19.91 19.44 4,700 0 0.1
02/02/2024
19.75
 51,863 20.29 20.29 19.68 100 0 0.0
01/02/2024
19.98
 56,995 19.83 20.37 19.83 100 0 0.0
31/01/2024
20.29
 200,151 19.83 22.76 19.83 1,700 9,000 -0.2
30/01/2024
19.83
 26,429 19.98 19.98 19.68 5,000 0 0.1
29/01/2024
19.91
 26,201 20.22 20.45 19.68 10,100 0 0.3
26/01/2024
20.14
 67,391 20.06 20.52 19.83 18,300 0 0.5
25/01/2024
19.98
 60,196 19.83 20.29 19.75 26,900 0 0.7
24/01/2024
19.83
 258,460 19.44 19.91 19.44 193,000 0 4.9
23/01/2024
19.29
 72,934 19.37 19.52 19.21 63,500 0 1.6
22/01/2024
19.37
 26,852 19.44 19.52 19.14 10,100 6,400 0.1
19/01/2024
19.44
 29,336 19.52 19.60 19.37 12,500 1,400 0.3
18/01/2024
19.52
 57,011 19.52 19.60 19.21 15,600 0 0.4
17/01/2024
19.44
 53,972 19.52 19.60 19.37 26,700 0 0.7
16/01/2024
19.52
 54,440 19.68 19.68 19.37 30,000 22 0.8
15/01/2024
19.68
 16,111 20.22 20.22 19.60 2,500 0 0.1
12/01/2024
20.22
 66,718 19.91 20.68 19.68 32,300 0 0.8
11/01/2024
19.91
 41,178 19.37 19.91 19.37 1,500 0 0.0
10/01/2024
19.52
 18,067 19.68 19.68 19.29 300 0 0.0
09/01/2024
19.68
 37,656 19.21 19.68 19.21 16,139 0 0.4
08/01/2024
19.14
 111,854 19.68 19.75 19.14 2,075 105,600 -2.6
05/01/2024
19.68
 85,032 19.68 19.75 19.44 0 59,000 -1.5
04/01/2024
19.75
 8,265 19.83 19.91 19.68 300 5,100 -0.1
03/01/2024
19.83
 79,020 19.91 19.91 19.68 3,900 57,500 -1.4
02/01/2024
19.83
 62,493 19.68 19.98 19.68 2,102 37,500 -0.9
29/12/2023
20.29
 115,900 19.98 20.29 19.60 26,800 0 0.7
28/12/2023
19.98
 23,600 20.06 20.06 18.75 4,400 2,758 0.0
27/12/2023
20.06
 45,100 19.83 20.14 19.68 37,200 0 1.0
26/12/2023
19.83
 12,700 19.91 20.29 19.68 6,000 0 0.2
25/12/2023
19.91
 8,000 19.91 20.22 19.44 4,600 6 0.1
22/12/2023
19.91
 69,000 19.98 20.76 19.52 14,900 0 0.4
21/12/2023
19.98
 23,000 19.75 19.98 19.44 19,600 0 0.5
20/12/2023
19.75
 20,500 19.83 19.83 19.29 500 0 0.0
19/12/2023
19.83
 20,300 19.83 19.91 19.29 4,600 0 0.1
18/12/2023
19.83
 3,800 19.83 19.83 19.60 3,000 0 0.1
15/12/2023
19.83
 5,700 19.83 19.83 19.75 1,500 0 0.0
14/12/2023
19.83
 2,200 19.98 19.98 19.75 600 0 0.0
13/12/2023
19.98
 21,500 20.06 20.14 19.68 1,600 72 0.0
12/12/2023
20.06
 19,100 19.91 20.06 19.68 8,400 6,600 0.0
11/12/2023
19.91
 6,100 20.06 20.06 19.91 0 0 0
08/12/2023
20.06
 4,200 19.91 20.22 19.91 1,600 100 0.0
07/12/2023
19.91
 5,800 19.98 19.98 19.83 0 0 0
06/12/2023
19.98
 11,100 20.06 20.45 19.75 1,100 100 0.0
05/12/2023
20.06
 19,100 20.22 20.76 19.75 2,004 0 0.1
04/12/2023
20.22
 60,900 20.37 20.83 17.21 3,800 100 0.1
01/12/2023
20.37
 7,100 20.29 20.45 20.06 1,900 0 0.1
30/11/2023
20.29
 22,400 20.22 20.52 20.06 500 100 0.0
29/11/2023
20.22
 27,900 20.14 20.45 20.06 21,700 0 0.6
28/11/2023
20.14
 21,600 20.22 20.68 19.83 1,700 100 0.0
27/11/2023
20.22
 6,900 20.37 20.37 19.91 200 0 0.0
24/11/2023
20.37
 16,100 20.37 20.60 19.83 9,000 100 0.2
23/11/2023
20.37
 36,500 20.06 20.45 19.83 1,940 100 0.0
22/11/2023
20.06
 22,700 19.83 20.45 19.83 3,100 0 0.1
21/11/2023
19.83
 14,000 19.68 19.91 19.60 600 0 0.0
20/11/2023
19.68
 14,500 19.98 19.98 19.52 0 0 0
17/11/2023
19.98
 6,900 19.83 19.98 19.75 0 100 -0.0
16/11/2023
19.83
 2,800 19.98 20.06 19.75 0 0 0
15/11/2023
19.98
 18,400 19.98 20.14 19.83 0 0 0
14/11/2023
19.98
 6,500 19.98 20.14 19.98 0 0 0
13/11/2023
19.98
 7,200 20.06 20.37 19.91 0 0 0
10/11/2023
20.06
 11,000 20.06 20.29 19.68 0 0 0
09/11/2023
20.06
 16,900 20.14 20.22 20.06 0 0 0
08/11/2023
20.14
 14,700 20.22 20.29 19.14 0 0 0
07/11/2023
20.22
 62,800 20.29 20.45 19.83 100 300 -0.0
06/11/2023
20.29
 15,800 21.22 21.22 19.98 306 1,896 -0.0
03/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/4134 (Volume + 41.34%, Ratio=0.41)
03/11/2023
21.22
 42,400 20.63 22.07 19.52 3,100 0 0.1
02/11/2023
20.64
 41,700 20.69 20.74 20.48 0 3,300 -0.1
01/11/2023
20.69
 78,800 20.80 20.80 20.16 0 3,600 -0.1
31/10/2023
20.80
 31,400 20.80 20.90 20.53 1,200 9,000 -0.3
30/10/2023
20.80
 140,500 20.37 21.11 20.48 100 53,800 -2.1
27/10/2023
20.37
 41,800 20.10 20.53 20.16 500 7,000 -0.2
26/10/2023
20.10
 86,400 20.37 20.48 19.68 700 4,600 -0.1
25/10/2023
20.37
 70,200 20.26 20.64 20.10 4,100 7,000 -0.1
24/10/2023
20.26
 66,800 20.16 20.64 19.89 6,500 0 0.2
23/10/2023
20.16
 24,200 20.48 20.64 20.05 200 8,800 -0.3
20/10/2023
20.48
 81,600 19.78 20.69 19.73 200 17,100 -0.6
19/10/2023
19.78
 33,600 20.42 20.42 19.15 500 0 0.0
18/10/2023
20.42
 123,900 20.42 20.74 20.21 100 93,500 -3.6
17/10/2023
20.42
 9,100 20.37 20.74 20.21 700 4,000 -0.1
16/10/2023
20.37
 24,800 20.42 20.48 20.37 200 5,000 -0.2
13/10/2023
20.42
 10,400 20.32 20.42 20.16 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |