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

25
-0.20
(-0.79%)
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
(2024-10-28) 		0.10 0.40% 470,842 308,870 7.9
25
26
25.30
2 tháng
(2024-09-27) 		1.20 4.98% 1,771,500 333,770 8.4
24.10
26
25.30
3 tháng
(2024-08-28) 		-0.70 -2.69% 2,461,727 451,570 11.3
23.60
26
25.30
6 tháng
(2024-05-30) 		0.45 1.82% 8,365,677 481,068 12.0
23.60
27.64
25.30
12 tháng
(2023-12-04) 		0.07 0.26% 14,786,118 950,946 24.1
21.86
27.64
25.30
24 tháng
(2022-12-07) 		2.13 9.20% 19,933,747 745,660 15.5
20.45
29.81
25.30
36 tháng
(2021-12-13) 		-7.34 -22.49% 25,419,565 697,877 10.9
17.15
34.30
25.30
60 tháng
(2019-12-23) 		11.72 86.27% 47,977,546 957,690 18.9
10.69
36.23
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
16.83
 32,152 16.88 16.98 16.78 3,000 0 0
20/11/2020
16.88
 17,700 16.74 16.93 16.64 0 0 0
19/11/2020
16.74
 13,421 16.78 16.78 16.59 0 0 0
18/11/2020
16.78
 13,170 16.83 16.93 16.54 100 0 0.0
17/11/2020
16.83
 11,020 16.59 17.07 16.64 800 0 0.0
16/11/2020
16.59
 42,620 16.88 17.22 16.59 100 0 0.0
13/11/2020
16.88
 10,250 16.93 17.17 16.83 0 0 0
12/11/2020
16.93
 1,006 17.02 17.12 16.83 100 0 0.0
11/11/2020
17.02
 1,910 16.98 17.50 17.02 1,200 0 0.0
10/11/2020
16.98
 18,620 16.74 17.65 16.74 1,800 0 0.1
09/11/2020
16.74
 34,100 16.54 16.74 16.54 600 0 0.0
06/11/2020
16.54
 16,700 16.83 16.83 14.81 100 0 0.0
05/11/2020
16.83
 3,814 16.69 16.83 16.40 600 0 0.0
04/11/2020
16.69
 36,224 16.83 16.93 16.54 800 6,000 -0.2
03/11/2020
16.83
 10,301 16.74 17.02 16.59 100 0 0.0
02/11/2020
16.74
 13,200 16.83 17.26 16.74 1,500 0 0.1
30/10/2020
16.83
 25,507 16.78 18.23 16.49 2,600 0 0.1
29/10/2020
16.78
 6,000 16.83 17.17 16.45 1,300 0 0.0
28/10/2020
16.83
 20,180 16.59 17.55 16.40 2,700 0 0.1
27/10/2020
16.59
 9,740 16.98 17.31 16.59 200 0 0.0
26/10/2020
16.98
 21,810 17.41 17.60 16.98 100 0 0.0
23/10/2020
17.41
 20,900 17.31 17.79 17.41 4,000 0 0.1
22/10/2020
17.31
 36,877 17.50 17.60 17.31 11,800 500 0.4
21/10/2020
17.50
 22,360 17.89 18.23 17.41 7,900 0 0.3
20/10/2020
17.89
 4,600 18.03 18.27 17.31 400 0 0.0
19/10/2020
18.03
 4,800 17.79 18.76 17.79 900 0 0.0
16/10/2020
17.79
 49,520 17.75 19.00 17.31 36,200 0 1.3
15/10/2020
17.75
 37,628 17.84 18.27 17.46 10,400 0 0.4
14/10/2020
17.84
 9,100 18.08 18.08 17.70 6,400 0 0.2
13/10/2020
18.08
 10,600 18.03 18.23 17.36 5,700 0 0.2
12/10/2020
18.03
 24,865 18.18 18.51 18.03 16,100 0 0.6
09/10/2020
18.18
 18,820 18.37 18.76 18.18 11,900 0 0.5
08/10/2020
18.37
 29,600 18.71 19.19 18.37 24,600 0 0.9
07/10/2020
18.71
 43,001 18.51 19.19 18.47 25,200 4,300 0.8
06/10/2020
18.51
 13,920 17.31 19.24 17.89 7,300 2,000 0.2
05/10/2020
17.31
 11,720 16.83 17.79 17.07 6,300 2,000 0.2
02/10/2020
16.83
 14,900 16.83 18.71 16.64 2,800 0 0.1
01/10/2020
16.83
 31,329 16.40 17.07 16.35 17,400 0 0.6
30/09/2020
16.40
 11,910 16.06 16.78 16.06 6,800 0 0.2
29/09/2020
16.06
 7,412 15.92 16.21 15.92 800 0 0.0
28/09/2020
15.92
 9,622 15.87 16.21 15.87 700 0 0.0
25/09/2020
15.87
 5,700 15.87 15.97 15.77 200 0 0.0
24/09/2020
15.87
 10,800 16.01 16.06 15.87 3,000 0 0.1
23/09/2020
16.01
 3,310 15.87 16.21 15.82 2,400 0 0.1
22/09/2020
15.87
 15,600 15.97 16.01 15.68 9,100 0 0.3
21/09/2020
15.97
 15,220 15.77 16.35 15.63 11,800 0 0.4
18/09/2020
15.77
 810 15.73 16.21 15.77 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |