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

18.80
0
(0%)
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
(2026-08-12) 		0.20 1.06% 192,400 -40,000 0
18.50
19.20
19.10
2 tháng
(2026-07-13) 		-0.10 -0.52% 708,900 -215,200 0
18.50
19.30
19.10
3 tháng
(2026-06-15) 		-0.40 -2.06% 949,400 -263,000 0
18.50
19.40
19.10
6 tháng
(2026-03-16) 		-0.90 -4.52% 3,071,100 -98,098 4.3
18.50
20.10
19.10
12 tháng
(2025-09-16) 		-2.10 -9.95% 10,311,300 142,102 9.2
18.50
23
19.10
24 tháng
(2024-09-23) 		0.01 0.07% 24,325,824 1,455,276 38.9
18.50
25.83
19.10
36 tháng
(2023-09-27) 		-2.81 -12.87% 38,718,184 1,782,466 43.1
17.52
25.83
19.10
60 tháng
(2021-10-07) 		-6.39 -25.16% 51,989,369 1,730,493 36.5
13.74
29.03
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |