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

19.40
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
(2026-05-13) 		-0.10 -0.52% 433,900 -40,858 0
19.30
19.60
19.30
2 tháng
(2026-04-13) 		-0.50 -2.53% 991,100 -84,958 0
19.30
19.80
19.30
3 tháng
(2026-03-16) 		-0.60 -3.02% 2,097,200 180,902 4.3
19.30
20.10
19.30
6 tháng
(2025-12-15) 		-0.40 -2.03% 5,746,200 59,502 1.8
18.50
21.10
19.30
12 tháng
(2025-06-17) 		-4.70 -19.58% 14,419,900 375,102 6.3
18.50
25.83
19.30
24 tháng
(2024-06-24) 		-2.84 -12.85% 27,971,695 1,924,535 43.7
18.50
25.83
19.30
36 tháng
(2023-06-28) 		-0.86 -4.25% 39,329,971 2,029,644 42.2
17.52
25.83
19.30
60 tháng
(2021-07-08) 		-1.31 -6.33% 57,782,047 1,847,493 31.2
13.74
29.03
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
20.32
 1,400 20.21 21.11 20.21 1,000 0 0.0
11/10/2023
20.21
 7,700 20.48 21.22 19.68 1,600 2,200 -0.0
10/10/2023
20.48
 122,700 20.32 20.58 19.84 1,200 115,500 -4.3
09/10/2023
20.32
 12,000 20.48 20.58 20.32 100 2,200 -0.1
06/10/2023
20.48
 7,200 20.95 20.95 20.37 100 3,300 -0.1
05/10/2023
20.95
 17,500 21.01 21.27 20.48 600 8,400 -0.3
04/10/2023
21.01
 3,900 21.17 21.27 20.48 500 2,630 -0.1
03/10/2023
21.17
 4,000 21.33 21.54 20.74 900 1,106 -0.0
02/10/2023
21.33
 3,500 21.81 21.81 21.27 0 1,000 -0.0
29/09/2023
21.81
 5,900 21.81 21.91 21.01 800 2,200 -0.1
28/09/2023
21.81
 600 21.81 21.81 21.54 300 0 0.0
27/09/2023
21.81
 5,000 21.54 21.81 20.58 3,500 300 0.1
26/09/2023
21.54
 13,700 21.54 21.81 21.27 10,600 0 0.4
25/09/2023
21.54
 27,300 22.34 22.76 21.54 1,200 100 0.0
22/09/2023
22.34
 16,000 22.39 22.39 21.27 800 0 0.0
21/09/2023
22.39
 9,500 22.82 23.35 22.07 100 0 0.0
20/09/2023
22.82
 100 22.60 22.82 22.82 172 0 0.0
19/09/2023
22.60
 19,400 22.55 22.87 21.70 15,300 0 0.7
18/09/2023
22.55
 9,900 22.60 22.87 22.55 8,500 0 0.4
15/09/2023
22.60
 8,200 22.60 22.71 22.28 7,700 0 0.3
14/09/2023
22.60
 4,100 22.66 22.66 22.23 100 0 0.0
13/09/2023
22.66
 11,600 22.87 23.14 22.39 5,200 0 0.2
12/09/2023
22.87
 14,200 22.82 23.14 22.60 10,100 0 0.4
11/09/2023
22.82
 43,500 22.60 23.03 22.60 16,500 21,600 -0.2
08/09/2023
22.60
 37,900 22.55 22.87 22.34 31,500 8,800 1.0
07/09/2023
22.55
 126,200 22.23 22.55 22.12 1,200 104,400 -4.3
06/09/2023
22.23
 16,000 22.28 22.28 21.81 500 0 0.0
05/09/2023
22.28
 29,200 21.97 22.28 21.75 1,400 8,700 -0.3
31/08/2023
21.97
 7,800 21.75 22.28 21.75 500 0 0.0
30/08/2023
21.75
 1,300 21.97 21.97 21.27 300 0 0.0
29/08/2023
21.97
 2,300 22.07 22.07 21.43 300 0 0.0
28/08/2023
22.07
 900 22.28 22.28 21.75 100 0 0.0
25/08/2023
22.28
 6,300 21.97 22.28 21.59 3,200 0 0.1
24/08/2023
21.97
 200 22.34 22.34 21.54 100 0 0.0
23/08/2023
22.34
 12,800 21.27 22.71 21.27 2,000 0 0.1
22/08/2023
21.27
 4,400 21.81 22.60 21.01 2,900 0 0.1
21/08/2023
21.81
 6,700 21.22 22.02 20.69 2,400 0 0.1
18/08/2023
21.22
 2,000 22.07 22.07 21.17 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |