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)
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
17/08/2023
22.07
 3,100 21.59 22.82 21.70 0 0 0
16/08/2023
21.59
 5,500 22.07 22.28 21.43 200 0 0.0
15/08/2023
22.07
 4,600 22.44 22.44 21.91 0 0 0
14/08/2023
22.44
 2,100 22.18 22.50 21.81 1,100 0 0.0
11/08/2023
22.18
 6,100 22.34 22.87 22.07 3,100 0 0.1
10/08/2023
22.34
 108,200 22.07 22.76 22.12 500 0 0.0
09/08/2023
22.07
 900 22.23 22.23 21.97 0 0 0
08/08/2023
22.23
 8,800 22.18 22.28 22.07 0 0 0
07/08/2023
22.18
 3,600 22.28 22.28 21.91 100 0 0.0
04/08/2023
22.28
 11,400 22.34 22.34 21.86 700 0 0.0
03/08/2023
22.34
 4,600 22.60 22.82 22.28 200 0 0.0
02/08/2023
22.60
 34,100 22.34 23.29 22.28 0 0 0
01/08/2023
22.34
 43,700 23.88 23.88 22.34 0 0 0
31/07/2023
23.88
 76,000 23.29 23.88 21.81 46,100 0 2.0
28/07/2023
23.29
 41,000 22.87 23.29 22.07 14,600 0 0.6
27/07/2023
22.87
 4,700 23.35 23.35 22.82 3,000 0 0.1
26/07/2023
23.35
 30,800 23.19 23.93 22.34 3,700 500 0.1
25/07/2023
23.19
 30,100 22.87 23.40 22.66 200 0 0.0
24/07/2023
22.87
 27,600 22.87 23.88 22.71 5,300 0 0.2
21/07/2023
22.87
 114,900 21.27 22.87 21.27 12,300 6,008 0.3
20/07/2023
21.27
 46,900 21.01 21.59 21.06 1,000 100 0.0
19/07/2023
21.01
 53,200 21.22 21.49 21.01 3,300 0 0.1
18/07/2023
21.22
 93,100 20.74 21.43 20.74 100 47,600 -1.9
17/07/2023
20.74
 133,300 19.73 20.74 19.47 1,000 37,700 -1.4
14/07/2023
19.73
 3,000 19.68 19.73 19.57 2,100 0 0.1
13/07/2023
19.68
 25,300 19.73 19.84 19.47 700 0 0.0
12/07/2023
19.73
 27,600 19.52 20.16 19.52 1,500 0 0.1
11/07/2023
19.52
 22,700 19.20 19.78 19.47 1,600 0 0.1
10/07/2023
19.20
 38,800 19.20 19.57 19.20 0 23,900 -0.9
07/07/2023
19.20
 6,700 19.47 19.63 18.99 0 0 0
06/07/2023
19.47
 6,200 19.52 19.94 19.47 1,100 3,000 -0.1
05/07/2023
19.52
 4,708 19.63 19.84 19.52 1,014 100 0.0
04/07/2023
19.63
 36,802 19.78 19.84 19.15 1,000 100 0.0
03/07/2023
19.78
 23,541 20.16 20.16 19.41 1,500 19,000 -0.6
30/06/2023
20.16
 30,270 20.10 20.16 19.20 20,100 200 0.7
29/06/2023
20.10
 18,042 20.16 20.16 19.78 3,800 0 0.1
28/06/2023
20.16
 22,224 20.00 20.32 19.84 2,200 6,100 -0.1
27/06/2023
20.00
 13,627 20.05 20.16 19.94 1,900 19,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |