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)
27/04/2020
11.25
 6,800 11.25 11.44 11.21 100 1,900 -0.0
24/04/2020
11.25
 1,800 11.25 11.25 11.11 0 500 -0.0
23/04/2020
11.25
 1,200 11.25 11.25 11.25 0 700 -0.0
22/04/2020
11.25
 3,940 11.02 11.25 11.11 0 3,200 -0.1
21/04/2020
11.02
 2,400 11.16 11.21 11.02 700 0 0.0
20/04/2020
11.16
 18,700 11.11 11.44 11.16 2,000 5,000 -0.1
17/04/2020
11.11
 7,900 11.07 11.25 11.11 4,200 3,700 0.0
16/04/2020
11.07
 3,000 11.02 11.39 11.02 200 100 0.0
15/04/2020
11.02
 8,100 11.39 11.39 10.97 0 3,700 -0.1
14/04/2020
11.39
 8,000 10.92 11.44 10.88 300 5,000 -0.1
13/04/2020
10.92
 7,200 10.74 11.68 10.74 200 4,100 -0.1
10/04/2020
10.74
 4,100 10.74 10.74 10.74 0 0 0
09/04/2020
10.74
 3,300 10.69 10.78 10.74 200 1,200 -0.0
08/04/2020
10.69
 8,400 10.78 10.78 10.69 800 5,100 -0.1
07/04/2020
10.78
 9,000 10.78 10.78 10.78 200 5,100 -0.1
06/04/2020
10.78
 6,800 10.78 10.78 10.78 0 2,700 -0.1
03/04/2020
10.78
 5,100 10.78 10.83 10.78 100 2,400 -0.1
01/04/2020
10.78
 3,600 11.02 11.02 10.64 0 1,300 -0.0
31/03/2020
11.02
 6,400 10.78 11.02 10.78 700 5,100 -0.1
30/03/2020
10.78
 4,700 11.86 11.86 10.78 600 0 0.0
27/03/2020
11.86
 1,200 11.02 11.91 10.78 700 1,100 -0.0
26/03/2020
11.02
 1,900 10.97 12.14 10.97 100 500 -0.0
25/03/2020
10.97
 2,200 10.97 10.97 10.97 500 2,200 -0.0
24/03/2020
10.97
 1,100 10.78 10.97 10.97 0 0 0
23/03/2020
10.78
 7,620 11.25 11.25 10.78 500 4,600 -0.1
20/03/2020
11.25
 2,800 11.72 11.72 11.25 0 2,800 -0.1
19/03/2020
11.72
 3,000 11.72 11.72 11.25 100 100 0
18/03/2020
11.72
 1,100 12.57 12.57 11.72 100 100 0
17/03/2020
12.57
 1,000 11.39 12.57 11.53 700 200 0.0
16/03/2020
11.39
 2,000 11.72 13.08 11.39 200 100 0.0
13/03/2020
11.72
 1,200 11.72 11.72 11.25 300 0 0.0
12/03/2020
11.72
 1,400 12.19 12.85 11.72 100 0 0.0
11/03/2020
12.19
 1,300 11.96 13.08 12.19 1,300 0 0.0
10/03/2020
11.96
 2,300 11.68 13.08 11.91 200 0 0.0
09/03/2020
11.68
 14,800 12.28 12.28 11.68 8,200 7,800 0.0
06/03/2020
12.28
 5,300 12.33 12.66 12.14 600 2,300 -0.0
05/03/2020
12.33
 10,100 12.43 12.52 12.33 3,600 9,000 -0.1
04/03/2020
12.43
 3,500 12.66 12.89 12.43 100 2,500 -0.1
03/03/2020
12.66
 1,000 12.47 13.08 12.57 300 0 0.0
02/03/2020
12.47
 6,100 13.08 13.08 12.47 100 4,800 -0.1
28/02/2020
13.08
 5,000 12.57 13.83 12.66 1,900 0 0.1
27/02/2020
12.57
 16,900 13.55 13.55 12.57 300 9,600 -0.3
26/02/2020
13.55
 500 13.13 13.55 13.36 500 0 0.0
25/02/2020
13.13
 100 13.27 13.27 13.13 100 0 0.0
24/02/2020
13.27
 11,800 13.36 13.60 12.89 200 10,000 -0.3
21/02/2020
13.36
 700 13.36 13.41 13.36 0 0 0
20/02/2020
13.36
 1,100 13.27 13.69 13.36 100 0 0.0
19/02/2020
13.27
 4,200 13.69 13.69 13.27 0 0 0
18/02/2020
13.69
 0 13.69 13.69 13.69 0 0 0
17/02/2020
13.69
 100 13.27 13.69 13.69 100 0 0.0
14/02/2020
13.27
 2,300 13.27 13.69 13.27 100 0 0.0
13/02/2020
13.27
 7,400 13.60 13.60 13.18 3,600 100 0.1
12/02/2020
13.60
 8,100 13.74 13.74 13.36 7,600 0 0.2
11/02/2020
13.74
 600 13.60 13.79 13.55 600 100 0.0
10/02/2020
13.60
 5,800 13.97 13.97 13.60 2,200 0 0.1
07/02/2020: Cổ tức tiền mặt tỉ lệ: 12%
07/02/2020
13.97
 2,100 13.22 14.02 13.69 2,100 1,000 0.0
06/02/2020
13.22
 7,000 13.63 13.63 13.18 4,100 0 0.1
05/02/2020
13.63
 500 13.85 13.85 13.22 200 100 0.0
04/02/2020
13.85
 1,400 13.09 13.85 13.13 100 1,400 -0.0
03/02/2020
13.09
 1,300 14.84 14.84 13.04 400 0 0.0
31/01/2020
14.84
 2,800 13.94 14.84 13.85 2,800 0 0.1
30/01/2020
13.94
 10,100 13.85 14.39 13.13 5,500 6,400 -0.0
22/01/2020
13.85
 17,900 13.45 14.08 12.82 17,900 0 0.5
21/01/2020
13.45
 500 13.45 13.45 13.45 0 0 0
20/01/2020
13.45
 100 13.49 13.49 13.45 0 0 0
17/01/2020
13.49
 0 13.49 13.49 13.49 0 0 0
16/01/2020
13.49
 100 13.04 13.49 13.49 100 0 0.0
15/01/2020
13.04
 41,600 13.00 13.49 13.04 41,200 39,500 0.1
14/01/2020
13.00
 9,013 13.45 13.45 13.00 2,200 9,000 -0.2
13/01/2020
13.45
 10 13.45 13.45 13.45 0 0 0
10/01/2020
13.45
 0 13.45 13.45 13.45 0 0 0
09/01/2020
13.45
 100 13.49 13.49 13.45 0 0 0
08/01/2020
13.49
 1,600 13.49 13.49 13.45 0 0 0
07/01/2020
13.49
 300 13.49 13.49 13.45 0 0 0
06/01/2020
13.49
 100 13.49 13.49 13.49 0 0 0
03/01/2020
13.49
 3,390 13.94 13.94 13.13 0 0 0
02/01/2020
13.94
 100 14.17 14.17 13.94 100 0 0.0
31/12/2019
14.17
 10,300 13.63 14.17 13.04 6,700 0 0.2
30/12/2019
13.63
 0 13.63 13.63 13.63 0 0 0
27/12/2019
13.63
 0 13.63 13.63 13.63 0 0 0
26/12/2019
13.63
 20 13.63 13.63 13.63 0 0 0
25/12/2019
13.63
 100 13.49 13.63 13.63 100 0 0.0
24/12/2019
13.49
 2,400 13.58 13.67 13.49 100 0 0.0
23/12/2019
13.58
 1,100 13.67 13.67 13.27 400 0 0.0
20/12/2019
13.67
 100 13.58 13.67 13.67 100 0 0.0
19/12/2019
13.58
 6,960 13.45 13.72 13.27 5,600 0 0.2
18/12/2019
13.45
 440 13.72 13.85 13.45 400 0 0.0
17/12/2019
13.72
 3,200 13.72 13.85 13.49 200 3,000 -0.1
16/12/2019
13.72
 100 13.72 13.72 13.72 100 0 0.0
13/12/2019
13.72
 5,100 13.76 13.76 13.36 1,900 2,400 -0.0
12/12/2019
13.76
 0 13.72 13.76 13.76 0 0 0
11/12/2019
13.72
 300 13.72 13.85 13.72 100 0 0.0
10/12/2019
13.72
 400 13.85 13.85 13.40 100 0 0.0
09/12/2019
13.85
 0 13.85 13.85 13.85 0 0 0
06/12/2019
13.85
 0 13.85 13.85 13.85 0 0 0
05/12/2019
13.85
 100 13.54 13.85 13.85 100 0 0.0
04/12/2019
13.54
 2,200 13.49 13.85 13.49 2,100 0 0.1
03/12/2019
13.49
 22,200 13.94 13.94 13.49 22,000 0 0.7
02/12/2019
13.94
 100 13.85 13.94 13.94 100 0 0.0
29/11/2019
13.85
 1,710 13.94 13.94 13.72 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |