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)
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
28/11/2019
13.94
 2,600 13.72 13.94 13.94 2,600 0 0.1
27/11/2019
13.72
 6,600 13.72 14.62 13.72 800 0 0.0
26/11/2019
13.72
 1,700 13.63 13.72 13.67 0 0 0
25/11/2019
13.63
 10,500 13.63 14.30 13.54 600 6,300 -0.2
22/11/2019
13.63
 13,720 13.72 14.03 13.63 100 10,000 -0.3
21/11/2019
13.72
 13,440 14.17 14.17 13.67 0 0 0
20/11/2019
14.17
 500 13.72 14.17 14.12 100 0 0.0
19/11/2019
13.72
 2,200 14.35 14.35 13.72 0 0 0
18/11/2019
14.35
 400 14.48 14.48 13.72 100 0 0.0
15/11/2019
14.48
 100 13.94 14.48 14.48 100 0 0.0
14/11/2019
13.94
 2,410 13.94 14.48 13.94 500 0 0.0
13/11/2019
13.94
 1,200 14.17 14.30 13.94 400 0 0.0
12/11/2019
14.17
 9,500 13.72 14.17 13.81 100 0 0.0
11/11/2019
13.72
 2,100 13.67 14.17 13.72 700 0 0.0
08/11/2019
13.67
 2,600 13.67 13.90 13.67 100 0 0.0
07/11/2019
13.67
 14,600 13.67 13.76 13.58 0 100 -0.0
06/11/2019
13.67
 200 13.72 13.90 13.67 100 0 0.0
05/11/2019
13.72
 16,530 13.54 13.94 13.58 16,200 0 0.5
04/11/2019
13.54
 5,800 13.58 13.94 13.54 100 0 0.0
01/11/2019
13.58
 36,200 13.94 13.94 13.49 10,000 0 0.3
31/10/2019
13.94
 3,800 13.85 14.17 13.67 200 0 0.0
30/10/2019
13.85
 32,200 14.57 14.57 13.54 200 0 0.0
29/10/2019
14.57
 3,200 14.17 14.71 14.17 0 0 0
28/10/2019
14.17
 8,740 14.12 15.52 14.17 2,700 0 0.1
25/10/2019
14.12
 321,810 13.54 14.12 13.45 300 0 0.0
24/10/2019
13.54
 36,700 13.04 13.63 13.13 300 0 0.0
23/10/2019
13.04
 500 13.00 13.40 13.04 100 0 0.0
22/10/2019
13.00
 1,100 13.40 13.49 13.00 100 0 0.0
21/10/2019
13.40
 7,300 13.04 13.72 12.91 700 0 0.0
18/10/2019
13.04
 3,100 13.18 13.18 13.04 100 0 0.0
17/10/2019
13.18
 1,000 13.49 13.49 12.86 100 0 0.0
16/10/2019
13.49
 0 13.49 13.49 13.49 0 0 0
15/10/2019
13.49
 100 13.85 13.85 13.49 100 0 0.0
14/10/2019
13.85
 1,600 12.82 13.85 12.82 800 100 0.0
11/10/2019
12.82
 3,300 13.00 13.09 12.82 3,200 0 0.1
10/10/2019
13.00
 100 12.64 13.00 13.00 100 0 0.0
09/10/2019
12.64
 1,400 13.00 13.00 12.64 0 0 0
08/10/2019
13.00
 100 12.59 13.00 13.00 100 0 0.0
07/10/2019
12.59
 6,100 13.04 13.04 12.50 3,300 0 0.1
04/10/2019
13.04
 1,300 13.04 13.45 13.04 300 0 0.0
03/10/2019
13.04
 110 12.50 13.04 13.04 100 0 0.0
02/10/2019
12.50
 97,000 13.13 13.13 12.50 94,900 0 2.6
01/10/2019
13.13
 0 13.45 13.13 13.13 0 0 0
30/09/2019
13.45
 3,210 12.95 13.45 12.95 3,200 0 0.1
27/09/2019
12.95
 2,510 12.32 12.95 12.64 2,500 0 0.1
26/09/2019
12.32
 2,100 12.50 12.68 12.32 2,100 0 0.1
25/09/2019
12.50
 1,100 12.37 12.68 12.50 500 0 0.0
24/09/2019
12.37
 115,000 12.32 12.77 12.32 102,800 0 2.8
23/09/2019
12.32
 24,300 12.14 12.95 12.32 20,600 20,000 0.0
20/09/2019
12.14
 38,700 12.28 12.91 12.14 35,800 0 1.0
19/09/2019
12.28
 5,700 12.32 13.00 12.28 2,500 0 0.1
18/09/2019
12.32
 1,100 12.77 12.77 12.32 0 0 0
17/09/2019
12.77
 10,200 12.50 12.77 12.23 6,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |