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)
10/07/2019
12.14
 19,500 11.60 12.41 11.78 17,400 4,100 0.4
09/07/2019
11.60
 1,500 11.51 12.14 11.60 100 0 0.0
08/07/2019
11.51
 6,220 11.24 12.14 11.51 1,100 4,500 -0.1
05/07/2019
11.24
 9,000 11.92 12.50 11.24 5,000 0 0.1
04/07/2019
11.92
 126,900 11.38 11.92 11.24 115,700 0 2.9
03/07/2019
11.38
 17,650 11.24 12.14 11.20 17,200 0 0.4
02/07/2019
11.24
 8,100 11.51 12.23 11.24 8,100 0 0.2
01/07/2019
11.51
 12,800 12.14 12.55 11.24 7,100 0 0.2
28/06/2019
12.14
 16,400 12.73 14.39 11.51 12,600 0 0.3
27/06/2019
12.73
 604 11.33 12.77 12.73 500 0 0.0
26/06/2019
11.33
 3,500 11.60 12.77 11.33 3,000 0 0.1
25/06/2019
11.60
 2,100 11.24 11.60 11.38 2,000 0 0.1
24/06/2019
11.24
 25,100 11.60 11.60 11.24 10,000 6,400 0.1
21/06/2019
11.60
 300 11.29 11.60 11.38 200 0 0.0
20/06/2019
11.29
 1,873 12.10 12.10 11.29 100 0 0.0
19/06/2019
12.10
 1,100 11.38 12.10 11.42 1,100 0 0.0
18/06/2019
11.38
 1,200 11.87 11.87 10.75 200 0 0.0
17/06/2019
11.87
 0 11.87 11.87 11.87 0 0 0
14/06/2019
11.87
 100 11.38 11.87 11.87 100 0 0.0
13/06/2019
11.38
 2,600 10.48 11.38 10.57 900 0 0.0
12/06/2019
10.48
 4,700 11.02 11.51 10.48 4,500 0 0.1
11/06/2019
11.02
 5,100 10.48 11.02 10.48 5,000 0 0.1
10/06/2019
10.48
 1,900 10.48 10.48 10.43 1,000 900 0.0
07/06/2019
10.48
 2,100 10.79 11.24 10.48 1,200 0 0.0
06/06/2019
10.79
 0 10.79 10.79 10.79 0 0 0
05/06/2019
10.79
 100 10.52 10.79 10.79 100 0 0.0
04/06/2019
10.52
 500 10.52 10.52 10.43 500 0 0.0
03/06/2019
10.52
 1,100 11.24 11.24 10.52 1,000 0 0.0
31/05/2019
11.24
 200 10.61 11.24 10.75 200 0 0.0
30/05/2019
10.61
 100 10.34 10.61 10.61 100 0 0.0
29/05/2019
10.34
 1,710 10.84 10.84 10.34 0 0 0
28/05/2019
10.84
 100 10.34 10.84 10.84 100 0 0.0
27/05/2019
10.34
 5,200 10.48 10.79 10.34 2,500 0 0.1
24/05/2019
10.48
 200 10.48 10.48 10.48 0 0 0
23/05/2019
10.48
 0 10.48 10.48 10.48 0 0 0
22/05/2019
10.48
 0 10.48 10.48 10.48 0 0 0
21/05/2019
10.48
 600 10.48 10.48 10.48 0 0 0
20/05/2019
10.48
 0 10.48 10.48 10.48 0 0 0
17/05/2019
10.48
 0 10.48 10.48 10.48 0 0 0
16/05/2019
10.48
 100 11.65 11.65 10.48 0 0 0
15/05/2019
11.65
 19,700 10.43 11.65 10.43 3,700 5,000 -0.0
14/05/2019
10.43
 31,610 10.97 10.97 10.43 20,000 10 0.5
13/05/2019
10.97
 100 10.43 10.97 10.97 100 0 0.0
10/05/2019
10.43
 19,000 10.34 10.61 10.30 9,000 0 0.2
09/05/2019
10.34
 0 10.30 10.34 10.34 0 0 0
08/05/2019
10.30
 18,400 10.43 10.43 9.89 12,500 200 0.3
07/05/2019
10.43
 1,010 10.48 10.48 10.43 1,000 0 0.0
06/05/2019
10.48
 22,900 11.20 11.20 10.30 9,500 0 0.2
03/05/2019
11.20
 100 10.30 11.20 11.20 100 0 0.0
02/05/2019
10.30
 20,000 11.78 11.78 10.30 0 0 0
26/04/2019
11.78
 6,600 10.30 11.78 10.79 6,600 0 0.2
25/04/2019
10.30
 14,300 11.33 11.33 10.16 800 0 0.0
24/04/2019
11.33
 22,610 10.34 11.42 10.21 13,200 0 0.3
23/04/2019
10.34
 10 10.34 10.34 10.34 0 0 0
22/04/2019
10.34
 100 10.30 10.34 10.34 100 0 0.0
19/04/2019
10.30
 0 10.30 10.30 10.30 0 0 0
18/04/2019
10.30
 1,633 10.57 10.57 10.30 0 0 0
17/04/2019
10.57
 200 10.25 10.57 10.34 200 0 0.0
16/04/2019
10.25
 1,406 10.79 10.79 10.25 100 0 0.0
12/04/2019
10.79
 22,300 10.66 10.79 10.30 21,200 100 0.5
11/04/2019
10.66
 100 10.34 10.66 10.66 100 0 0.0
10/04/2019
10.34
 6,233 10.16 10.34 10.16 6,200 0 0.1
09/04/2019
10.16
 3,000 10.25 10.25 10.12 0 0 0
08/04/2019
10.25
 0 10.25 10.25 10.25 0 0 0
05/04/2019
10.25
 400 9.94 10.30 10.25 400 0 0.0
04/04/2019
9.94
 11,700 9.94 10.30 9.94 100 0 0.0
03/04/2019
9.94
 1,300 9.94 10.70 9.94 200 1,200 -0.0
02/04/2019
9.94
 27,100 10.70 10.70 9.94 400 4,000 -0.1
01/04/2019
10.70
 13,413 10.79 10.79 9.89 1,300 0 0.0
29/03/2019
10.79
 1,100 10.75 10.79 10.61 800 0 0.0
28/03/2019
10.75
 500 10.75 10.75 10.57 200 0 0.0
27/03/2019
10.75
 820 10.79 10.79 10.34 300 0 0.0
26/03/2019
10.79
 300 10.34 11.65 10.79 200 200 0.0
25/03/2019
10.34
 800 10.34 11.42 10.34 100 0 0.0
22/03/2019
10.34
 1,900 10.12 10.75 10.34 100 0 0.0
21/03/2019
10.12
 300 9.98 10.16 10.12 0 0 0
20/03/2019
9.98
 700 10.30 10.52 9.98 100 0 0.0
19/03/2019
10.30
 230 10.75 10.75 10.30 100 0 0.0
18/03/2019
10.75
 300 10.79 10.79 10.34 200 0 0.0
15/03/2019
10.79
 1,112 10.79 10.79 10.61 1,000 100 0.0
14/03/2019: Cổ tức tiền mặt tỉ lệ: 12%
14/03/2019
10.79
 100 10.25 10.79 10.79 100 100 0
13/03/2019
10.25
 2,900 10.47 10.47 9.66 700 700 0
12/03/2019
10.47
 0 9.83 10.47 10.47 0 0 0
11/03/2019
9.83
 200 10.17 11.11 9.83 100 100 0
08/03/2019
10.17
 900 10.04 12.26 10.17 100 200 -0.0
07/03/2019
10.04
 200 10.04 11.28 10.04 100 0 0.0
06/03/2019
10.04
 1,100 10.25 11.11 9.87 100 100 0
05/03/2019
10.25
 200 9.83 11.11 10.25 100 200 -0.0
04/03/2019
9.83
 1,100 9.87 11.41 9.83 100 0 0.0
01/03/2019
9.87
 1,300 11.37 11.37 9.87 100 800 -0.0
28/02/2019
11.37
 100 10.25 11.37 11.37 100 100 0
27/02/2019
10.25
 500 10.25 11.41 10.25 100 400 -0.0
26/02/2019
10.25
 600 10.25 11.49 10.25 100 500 -0.0
25/02/2019
10.25
 2,200 10.21 10.25 10.21 0 1,400 -0.0
22/02/2019
10.21
 300 10.25 10.25 10.21 0 0 0
21/02/2019
10.25
 1,000 10.25 10.25 10.25 0 1,000 -0.0
20/02/2019
10.25
 1,200 10.25 11.75 10.25 100 1,100 -0.0
19/02/2019
10.25
 3,900 10.68 12.22 9.57 1,700 1,200 0.0
18/02/2019
10.68
 100 10.30 10.68 10.68 100 0 0.0
15/02/2019
10.30
 2,900 10.30 10.30 10.17 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |