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

24
0.30
(1.27%)
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
(2024-08-21) 		-2 -7.69% 852,500 88,700 2.1
23.60
26
24
2 tháng
(2024-07-22) 		-2.10 -8.05% 2,028,500 107,000 2.6
23.60
26.10
24
3 tháng
(2024-06-24) 		-3.64 -13.17% 4,611,200 190,759 4.8
23.60
27.64
24
6 tháng
(2024-03-25) 		-0.37 -1.50% 9,046,800 215,678 5.4
21.86
27.64
24
12 tháng
(2023-09-26) 		-2.89 -10.73% 14,382,800 338,190 4.6
21.86
27.64
24
24 tháng
(2022-10-03) 		-0.84 -3.38% 18,490,614 471,549 9.3
17.15
29.81
24
36 tháng
(2021-10-06) 		-7.54 -23.91% 27,720,085 246,817 -2.4
17.15
36.23
24
60 tháng
(2019-10-17) 		10.82 82.13% 46,714,088 671,520 11.9
10.69
36.23
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
15.73
 28,200 15.87 15.87 15.39 100 0 0.0
16/09/2020
15.87
 1,605 15.87 16.11 15.77 202 0 0.0
15/09/2020
15.87
 7,710 15.87 16.21 15.77 100 0 0.0
14/09/2020
15.87
 10,100 15.87 16.21 15.73 200 0 0.0
11/09/2020
15.87
 800 15.73 16.25 15.68 200 0 0.0
10/09/2020
15.73
 11,600 16.16 16.25 15.68 400 0 0.0
09/09/2020
16.16
 13,230 16.30 16.54 15.82 1,800 0 0.0
08/09/2020
16.30
 3,100 15.87 17.02 15.77 1,800 0 0.1
07/09/2020
15.87
 11,300 16.06 16.35 15.63 2,400 0 0.1
04/09/2020
16.06
 24,500 15.63 16.06 15.53 5,900 0 0.2
03/09/2020
15.63
 15,113 15.77 16.11 15.63 5,200 0 0.2
01/09/2020
15.77
 11,200 15.82 15.82 15.39 400 0 0.0
31/08/2020
15.82
 17,200 15.73 16.25 15.20 600 0 0.0
28/08/2020
15.73
 7,500 15.82 16.64 15.53 1,600 0 0.1
27/08/2020
15.82
 19,626 15.10 15.82 15.29 6,400 400 0.2
26/08/2020
15.10
 4,900 15.29 15.29 15.10 0 0 0
25/08/2020
15.29
 7,400 15.29 15.49 15.15 100 0 0.0
24/08/2020
15.29
 46,790 15.05 15.63 15.15 8,900 0 0.3
21/08/2020
15.05
 27,700 14.86 16.83 14.57 11,400 0 0.4
20/08/2020
14.86
 11,450 14.91 14.96 14.86 1,100 0 0.0
19/08/2020
14.91
 14,720 14.91 14.96 14.81 1,100 4,000 -0.1
18/08/2020
14.91
 5,900 14.86 15.05 14.86 1,800 0 0.1
17/08/2020
14.86
 9,130 14.96 14.96 14.81 0 0 0
14/08/2020
14.96
 21,700 14.96 15.00 14.91 2,600 0 0.1
13/08/2020
14.96
 18,510 15.00 15.15 14.91 0 0 0
12/08/2020
15.00
 27,300 14.96 15.20 14.91 100 0 0.0
11/08/2020
14.96
 15,710 14.91 15.34 14.91 400 0 0.0
10/08/2020
14.91
 31,039 15.05 15.05 14.86 0 0 0
07/08/2020
15.05
 12,910 15.20 15.34 14.86 100 0 0.0
06/08/2020
15.20
 53,200 15.29 15.63 15.20 1,100 0 0.0
05/08/2020
15.29
 13,600 14.91 15.87 14.91 1,600 0 0.1
04/08/2020
14.91
 28,440 14.43 16.59 12.26 1,600 0 0.1
03/08/2020
14.43
 34,100 14.33 14.52 14.33 0 0 0
31/07/2020
14.33
 23,400 14.48 14.62 14.33 100 0 0.0
30/07/2020
14.48
 30,500 14.52 14.67 14.48 3,500 0 0.1
29/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
29/07/2020
14.52
 31,300 15.00 15.82 14.43 100 0 0.0
28/07/2020
15.00
 24,500 14.07 15.71 14.35 400 0 0.0
27/07/2020
14.07
 45,093 15.33 15.33 13.97 200 0 0.0
24/07/2020
15.33
 70,300 15.85 15.90 15.00 3,300 0 0.1
23/07/2020
15.85
 71,300 15.71 16.04 15.80 5,600 0 0.2
22/07/2020
15.71
 19,100 15.61 16.18 15.71 2,900 0 0.1
21/07/2020
15.61
 43,700 15.80 16.41 15.47 5,600 0 0.2
20/07/2020
15.80
 41,662 16.32 16.65 15.05 500 0 0.0
17/07/2020
16.32
 39,553 15.47 16.36 15.52 4,000 0 0.1
16/07/2020
15.47
 38,718 15.00 15.66 15.14 200 0 0.0
15/07/2020
15.00
 7,330 15.05 15.47 15.00 0 0 0
14/07/2020
15.05
 65,472 15.05 15.24 14.96 100 0 0.0
13/07/2020
15.05
 11,900 15.33 15.33 14.77 100 0 0.0
10/07/2020
15.33
 58,118 15.24 15.71 15.00 500 0 0.0
09/07/2020
15.24
 34,408 15.00 15.94 15.00 1,600 0 0.1
08/07/2020
15.00
 189,807 13.36 15.29 13.36 700 0 0.0
07/07/2020
13.36
 14,400 13.41 13.41 13.18 0 0 0
06/07/2020
13.41
 22,400 13.32 13.41 13.36 100 0 0.0
03/07/2020
13.32
 19,000 13.41 13.41 13.18 0 0 0
02/07/2020
13.41
 100 13.18 13.41 13.41 100 0 0.0
01/07/2020
13.18
 18,000 13.27 13.46 11.72 5,700 0 0.2
30/06/2020
13.27
 7,110 12.66 14.02 12.94 4,700 100 0.1
29/06/2020
12.66
 36,800 13.32 13.50 12.66 11,900 600 0.3
26/06/2020
13.32
 8,340 13.22 13.46 13.27 2,100 0 0.1
25/06/2020
13.22
 6,100 13.22 13.27 13.22 300 0 0.0
24/06/2020
13.22
 20,950 13.46 13.83 13.22 600 0 0.0
23/06/2020
13.46
 15,300 13.60 13.60 13.27 500 0 0.0
22/06/2020
13.60
 14,600 13.93 13.93 13.46 1,100 0 0.0
19/06/2020
13.93
 25,810 13.03 13.93 12.99 300 0 0.0
18/06/2020
13.03
 12,800 13.13 13.18 13.03 100 2,900 -0.1
17/06/2020
13.13
 32,900 13.13 13.36 12.89 100 0 0.0
16/06/2020
13.13
 17,400 12.57 13.60 13.08 100 0 0.0
15/06/2020
12.57
 28,620 13.32 13.32 12.38 216 0 0.0
12/06/2020
13.32
 42,810 13.60 13.93 12.85 600 0 0.0
11/06/2020
13.60
 28,250 13.83 14.30 13.36 600 0 0.0
10/06/2020
13.83
 46,656 13.60 14.07 13.46 100 0 0.0
09/06/2020
13.60
 56,544 14.07 14.77 13.60 300 0 0.0
08/06/2020
14.07
 118,038 13.13 14.54 13.13 1,400 0 0.0
05/06/2020
13.13
 70,550 12.28 13.22 12.33 3,200 0 0.1
04/06/2020
12.28
 25,000 12.05 12.43 12.14 2,100 0 0.1
03/06/2020
12.05
 27,200 12.19 12.28 12.05 10,200 0 0.3
02/06/2020
12.19
 47,500 12.52 12.66 12.10 6,000 0 0.2
01/06/2020
12.52
 14,200 12.61 12.75 11.72 1,100 0 0.0
29/05/2020
12.61
 22,300 12.61 12.66 12.28 100 0 0.0
28/05/2020
12.61
 14,910 12.75 12.75 12.61 200 0 0.0
27/05/2020
12.75
 13,990 12.85 12.99 12.75 200 0 0.0
26/05/2020
12.85
 28,650 12.75 12.94 12.61 100 0 0.0
25/05/2020
12.75
 7,100 12.61 12.94 12.57 200 0 0.0
22/05/2020
12.61
 47,310 12.80 12.99 12.61 200 0 0.0
21/05/2020
12.80
 29,860 12.99 13.08 12.66 100 0 0.0
20/05/2020
12.99
 26,039 12.89 13.03 12.75 500 0 0.0
19/05/2020
12.89
 76,300 12.61 13.41 12.57 400 0 0.0
18/05/2020
12.61
 163,820 12.66 13.03 12.43 100 0 0.0
15/05/2020
12.66
 76,900 13.13 13.46 12.61 100 0 0.0
14/05/2020
13.13
 183,700 13.22 13.50 12.99 5,600 89,200 -2.4
13/05/2020
13.22
 115,830 12.66 13.55 12.38 11,800 0 0.3
12/05/2020
12.66
 96,400 12.85 12.85 12.28 0 1,700 -0.0
11/05/2020
12.85
 120,130 12.80 12.89 12.52 0 28,600 -0.8
08/05/2020
12.80
 136,900 11.86 12.89 11.91 18,800 0 0.5
07/05/2020
11.86
 356,800 11.77 13.08 11.77 3,100 0 0.1
06/05/2020
11.77
 114,500 11.72 13.08 11.72 14,600 0 0.4
05/05/2020
11.72
 91,700 11.49 12.85 11.49 4,300 0 0.1
04/05/2020
11.49
 3,900 11.35 11.68 11.39 1,500 0 0.0
29/04/2020
11.35
 3,400 11.53 11.53 11.35 0 3,200 -0.1
28/04/2020
11.53
 8,140 11.25 11.72 11.25 100 4,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |