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

19.50
0
(0%)
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
(2026-09-08) 		0 0% 312,600 -7,600 0.1
18.80
19.50
19.50
2 tháng
(2026-08-10) 		0.20 1.06% 512,500 -49,600 -0.7
18.50
19.50
19.50
3 tháng
(2026-07-10) 		-0.30 -1.55% 1,002,600 -222,700 -3.9
18.50
19.50
19.50
6 tháng
(2026-04-13) 		-0.80 -4.04% 2,327,300 -370,800 -6.8
18.50
20.20
19.50
12 tháng
(2025-10-13) 		-1.60 -7.77% 9,650,300 86,000 2.0
18.50
21.10
19.50
24 tháng
(2024-10-18) 		-1.27 -6.26% 23,501,294 1,670,294 43.2
15.06
25.83
19.50
36 tháng
(2023-10-24) 		-1.26 -6.23% 38,384,684 2,297,152 58.6
10
28.32
19.50
60 tháng
(2021-11-03) 		-8.45 -30.78% 49,581,570 2,103,158 47.9
10
29.03
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2020
14.49
 10,610 14.60 14.60 13.91 5,700 0 0.2
12/10/2020
14.45
 24,865 14.72 14.83 14.45 16,100 0 0.6
09/10/2020
14.56
 18,820 14.95 15.03 14.56 11,900 0 0.5
08/10/2020
14.72
 29,600 15.33 15.37 14.72 24,600 0 0.9
07/10/2020
14.99
 43,001 15.03 15.37 14.79 25,200 4,300 0.8
06/10/2020
14.83
 13,920 14.33 15.41 14.33 7,300 2,000 0.2
05/10/2020
13.87
 11,720 14.26 14.26 13.68 6,300 2,000 0.2
02/10/2020
13.48
 14,900 13.68 14.99 13.33 2,800 0 0.1
01/10/2020
13.48
 31,329 13.41 13.68 13.10 17,400 0 0.6
30/09/2020
13.14
 11,910 12.91 13.45 12.87 6,800 0 0.2
29/09/2020
12.87
 7,412 12.95 12.98 12.75 800 0 0.0
28/09/2020
12.75
 9,622 12.95 12.98 12.71 700 0 0.0
25/09/2020
12.71
 5,700 12.64 12.79 12.64 200 0 0.0
24/09/2020
12.71
 10,800 12.87 12.87 12.71 3,000 0 0.1
23/09/2020
12.83
 3,310 12.98 12.98 12.68 2,400 0 0.1
22/09/2020
12.71
 15,600 12.83 12.83 12.56 9,100 0 0.3
21/09/2020
12.79
 15,220 12.71 13.10 12.52 11,800 0 0.4
18/09/2020
12.64
 810 12.71 12.98 12.64 300 0 0.0
17/09/2020
12.60
 28,200 12.60 12.68 12.33 100 0 0.0
16/09/2020
12.71
 1,605 12.91 12.91 12.64 202 0 0.0
15/09/2020
12.71
 7,710 12.98 12.98 12.64 100 0 0.0
14/09/2020
12.71
 10,100 12.98 12.98 12.60 200 0 0.0
11/09/2020
12.71
 800 13.02 13.02 12.56 200 0 0.0
10/09/2020
12.60
 11,600 13.02 13.02 12.56 400 0 0.0
09/09/2020
12.95
 13,230 13.06 13.25 12.68 0 0 0
08/09/2020
13.06
 3,100 12.91 13.64 12.64 1,800 0 0.1
07/09/2020
12.71
 11,300 12.83 13.10 12.52 2,400 0 0.1
04/09/2020
12.87
 24,500 12.52 12.87 12.44 5,900 0 0.2
03/09/2020
12.52
 15,113 12.64 12.91 12.52 5,200 0 0.2
01/09/2020
12.64
 11,200 12.37 12.64 12.33 400 0 0.0
31/08/2020
12.68
 17,200 13.02 13.02 12.17 600 0 0.0
28/08/2020
12.60
 7,500 12.68 13.33 12.44 1,600 0 0.1
27/08/2020
12.68
 19,626 12.29 12.68 12.25 6,400 400 0.2
26/08/2020
12.10
 4,900 12.14 12.17 12.10 0 0 0
25/08/2020
12.25
 7,400 12.41 12.41 12.14 100 0 0.0
24/08/2020
12.25
 46,790 12.14 12.52 12.14 8,900 0 0.3
21/08/2020
12.06
 27,700 11.94 13.48 11.67 11,400 0 0.4
20/08/2020
11.91
 11,450 11.94 11.98 11.91 1,100 0 0.0
19/08/2020
11.94
 14,720 11.94 11.98 11.87 1,100 4,000 -0.1
18/08/2020
11.94
 5,900 11.91 12.06 11.91 1,800 0 0.1
17/08/2020
11.91
 9,130 11.91 11.94 11.87 0 0 0
14/08/2020
11.98
 21,700 12.02 12.02 11.94 2,600 0 0.1
13/08/2020
11.98
 18,510 12.14 12.14 11.94 0 0 0
12/08/2020
12.02
 27,300 12.17 12.17 11.94 100 0 0.0
11/08/2020
11.98
 15,710 12.29 12.29 11.94 400 0 0.0
10/08/2020
11.94
 31,039 11.94 12.06 11.91 0 0 0
07/08/2020
12.06
 12,910 12.29 12.29 11.91 100 0 0.0
06/08/2020
12.17
 53,200 12.33 12.52 12.17 1,100 0 0.0
05/08/2020
12.25
 13,600 12.33 12.71 11.94 1,600 0 0.1
04/08/2020
11.94
 28,440 11.64 13.29 9.82 1,600 0 0.1
03/08/2020
11.56
 34,100 11.56 11.64 11.48 0 0 0
31/07/2020
11.48
 23,400 11.71 11.71 11.48 100 0 0.0
30/07/2020
11.60
 30,500 11.67 11.75 11.60 3,500 0 0.1
29/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
29/07/2020
11.64
 31,300 12.68 12.68 11.56 100 0 0.0
28/07/2020
12.02
 24,500 11.65 12.58 11.49 400 0 0.0
27/07/2020
11.27
 45,093 11.27 12.28 11.19 200 0 0.0
24/07/2020
12.28
 70,388 12.73 12.73 12.02 3,300 0 0.1
23/07/2020
12.70
 71,300 12.66 12.85 12.66 5,600 0 0.2
22/07/2020
12.58
 19,100 12.70 12.96 12.58 2,900 0 0.1
21/07/2020
12.51
 43,700 13.15 13.15 12.40 5,600 0 0.2
20/07/2020
12.66
 41,662 13.07 13.34 12.06 500 0 0.0
17/07/2020
13.07
 39,553 12.47 13.11 12.43 4,000 0 0.1
16/07/2020
12.40
 38,718 12.32 12.55 12.13 200 0 0.0
15/07/2020
12.02
 7,330 12.40 12.40 12.02 0 0 0
14/07/2020
12.06
 65,472 12.21 12.21 11.98 100 0 0.0
13/07/2020
12.06
 11,900 11.83 12.28 11.83 100 0 0.0
10/07/2020
12.28
 58,118 12.58 12.58 12.02 500 0 0.0
09/07/2020
12.21
 34,408 12.58 12.77 12.02 1,600 0 0.1
08/07/2020
12.02
 189,807 10.71 12.25 10.71 700 0 0.0
07/07/2020
10.71
 14,400 10.56 10.71 10.56 0 0 0
06/07/2020
10.74
 22,400 10.74 10.74 10.71 100 0 0.0
03/07/2020
10.67
 19,000 10.74 10.74 10.56 0 0 0
02/07/2020
10.74
 100 10.74 10.74 10.74 100 0 0.0
01/07/2020
10.56
 18,000 10.78 10.78 9.39 5,700 0 0.2
30/06/2020
10.63
 7,110 10.67 11.23 10.37 4,700 100 0.1
29/06/2020
10.14
 36,800 10.82 10.82 10.14 11,900 600 0.3
26/06/2020
10.67
 8,340 10.78 10.78 10.63 2,100 0 0.1
25/06/2020
10.59
 6,100 10.59 10.63 10.59 300 0 0.0
24/06/2020
10.59
 20,950 11.08 11.08 10.59 600 0 0.0
23/06/2020
10.78
 15,300 10.63 10.89 10.63 500 0 0.0
22/06/2020
10.89
 14,600 11.12 11.12 10.78 1,100 0 0.0
19/06/2020
11.16
 25,810 10.67 11.16 10.41 300 0 0.0
18/06/2020
10.44
 12,800 10.52 10.56 10.44 100 2,900 -0.1
17/06/2020
10.52
 32,900 10.71 10.71 10.33 100 0 0.0
16/06/2020
10.52
 17,400 10.89 10.89 10.48 100 0 0.0
15/06/2020
10.07
 28,620 10.37 10.67 9.92 216 0 0.0
12/06/2020
10.67
 42,810 11.16 11.16 10.29 600 0 0.0
11/06/2020
10.89
 28,250 11.27 11.46 10.71 600 0 0.0
10/06/2020
11.08
 46,656 10.89 11.27 10.78 100 0 0.0
09/06/2020
10.89
 56,544 11.61 11.83 10.89 300 0 0.0
08/06/2020
11.27
 118,038 10.59 11.65 10.52 1,400 0 0.0
05/06/2020
10.52
 70,550 9.95 10.59 9.88 3,200 0 0.1
04/06/2020
9.84
 25,000 9.95 9.95 9.73 2,100 0 0.1
03/06/2020
9.65
 27,200 9.77 9.84 9.65 10,200 0 0.3
02/06/2020
9.77
 47,500 10.14 10.14 9.69 6,000 0 0.2
01/06/2020
10.03
 14,200 10.22 10.22 9.39 1,100 0 0.0
29/05/2020
10.10
 22,300 10.10 10.14 9.84 100 0 0.0
28/05/2020
10.10
 14,910 10.22 10.22 10.10 200 0 0.0
27/05/2020
10.22
 13,990 10.41 10.41 10.22 200 0 0.0
26/05/2020
10.29
 28,650 10.37 10.37 10.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc