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)
26/04/2018
11.28
 820 11.28 12.82 11.28 500 600 -0.0
24/04/2018
11.28
 3,500 11.28 12.82 11.11 2,400 3,100 -0.0
23/04/2018
11.28
 24 11.28 11.28 11.28 0 0 0
20/04/2018
11.28
 0 11.28 11.28 11.28 0 0 0
19/04/2018
11.28
 0 11.28 11.28 11.28 0 0 0
18/04/2018
11.28
 800 11.32 11.32 11.28 300 800 -0.0
17/04/2018
11.32
 100 11.54 11.54 11.32 100 100 0
16/04/2018
11.54
 6,800 11.92 11.92 10.72 5,800 4,200 0.0
13/04/2018
11.92
 16,224 10.98 11.92 10.64 6,700 13,600 -0.2
12/04/2018
10.98
 27,600 11.37 11.37 10.55 600 5,400 -0.1
11/04/2018
11.37
 10,900 11.49 11.49 10.98 100 100 0
10/04/2018
11.49
 7,400 11.75 11.75 10.81 6,200 5,200 0.0
09/04/2018
11.75
 5,810 11.45 11.75 10.77 5,500 5,400 0.0
06/04/2018
11.45
 850 11.75 11.75 11.45 800 800 0
05/04/2018
11.75
 0 11.75 11.75 11.75 0 0 0
04/04/2018
11.75
 0 11.75 11.75 11.75 0 0 0
03/04/2018
11.75
 0 11.75 11.75 11.75 0 0 0
02/04/2018
11.75
 70 11.92 11.92 11.75 0 0 0
30/03/2018
11.92
 2,600 11.49 12.13 11.45 1,600 500 0.0
29/03/2018
11.49
 500 11.41 11.49 11.41 500 500 0
28/03/2018
11.41
 500 11.54 11.54 11.41 100 0 0.0
27/03/2018
11.54
 4,300 11.37 11.54 11.37 0 4,300 -0.1
26/03/2018
11.37
 7,300 11.66 11.66 11.37 300 100 0.0
23/03/2018
11.66
 23,000 11.66 11.66 10.30 8,600 11,400 -0.1
22/03/2018
11.66
 41,500 11.49 11.66 11.49 1,000 14,300 -0.4
21/03/2018
11.49
 9,200 11.41 11.49 11.37 5,500 3,300 0.1
20/03/2018
11.41
 1,420 11.71 11.71 10.34 400 1,000 -0.0
19/03/2018
11.71
 22,600 11.54 11.71 10.72 100 1,200 -0.0
16/03/2018
11.54
 1,100 11.96 11.96 11.54 100 100 0
15/03/2018
11.96
 13,600 11.11 11.96 10.60 2,100 2,700 -0.0
14/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
14/03/2018
11.11
 3,210 10.47 11.96 10.98 1,200 0 0.0
13/03/2018
10.47
 800 10.67 10.67 10.47 100 100 0
12/03/2018
10.67
 4,111 10.67 10.67 9.61 100 0 0.0
09/03/2018
10.67
 11,010 11.20 11.20 10.67 1,200 9,600 -0.2
08/03/2018
11.20
 13,700 9.98 11.20 9.94 5,800 1,100 0.1
07/03/2018
9.98
 400 10.02 10.02 9.98 0 100 -0.0
06/03/2018
10.02
 400 10.06 10.14 10.02 200 0 0.0
05/03/2018
10.06
 210 10.18 10.18 10.06 100 200 -0.0
02/03/2018
10.18
 7,410 10.30 10.30 9.25 5,200 5,400 -0.0
01/03/2018
10.30
 13,700 11.24 11.24 8.76 6,000 0 0.1
28/02/2018
11.24
 20,200 10.18 11.24 9.78 9,400 11,200 -0.0
27/02/2018
10.18
 21,700 10.18 10.18 9.78 600 600 -0
26/02/2018
10.18
 6,900 10.59 10.59 9.41 3,500 3,000 0.0
23/02/2018
10.59
 3,020 9.69 11.12 9.69 2,000 2,100 -0.0
22/02/2018
9.69
 2,200 9.73 9.73 9.69 0 0 0
21/02/2018
9.73
 2,600 10.06 10.06 9.73 100 100 0
13/02/2018
10.06
 2,700 9.45 10.06 8.96 900 500 0.0
12/02/2018
9.45
 300 9.49 9.49 9.16 200 100 0.0
09/02/2018
9.49
 19,100 8.96 9.49 8.63 8,300 17,500 -0.2
08/02/2018
8.96
 55,500 8.96 9.16 8.96 100 6,100 -0.1
07/02/2018
8.96
 17,200 9.73 9.73 8.96 800 100 0.0
06/02/2018
9.73
 59,100 9.78 9.90 8.96 3,300 300 0.1
05/02/2018
9.78
 12,900 9.94 9.94 9.78 500 500 -0.0
02/02/2018
9.94
 2,110 10.10 10.10 9.78 0 0 0
01/02/2018
10.10
 4,400 10.18 10.18 10.10 4,100 100 0.1
31/01/2018
10.18
 3,500 10.18 10.18 9.78 1,100 1,200 -0.0
30/01/2018
10.18
 19,400 10.06 10.39 8.63 13,600 12,100 0.0
29/01/2018
10.06
 23,760 10.55 10.55 10.06 10,300 1,600 0.2
26/01/2018
10.55
 24,600 10.43 10.55 10.10 8,600 20,200 -0.3
25/01/2018
10.43
 7,000 10.79 10.83 10.43 4,800 500 0.1
24/01/2018
10.79
 39,100 10.79 10.88 10.43 22,600 3,100 0.5
23/01/2018
10.79
 48,790 11.04 11.04 9.33 26,100 800 0.6
22/01/2018
11.04
 4,900 11.08 11.08 10.71 3,700 500 0.1
19/01/2018
11.08
 2,250 11.24 11.24 10.83 100 0 0.0
18/01/2018
11.24
 1,580 11.28 11.28 10.79 1,000 0 0.0
17/01/2018
11.28
 300 11.32 11.32 11.28 300 0 0.0
16/01/2018
11.32
 500 11.40 11.40 11.32 0 0 0
15/01/2018
11.40
 6,500 11.32 11.45 11.40 100 0 0.0
12/01/2018
11.32
 15,000 11.32 12.63 11.32 11,300 11,600 -0.0
11/01/2018
11.32
 5,999 11.40 11.40 11.00 4,400 1,000 0.1
10/01/2018
11.40
 48,300 11.40 11.61 11.00 13,700 13,700 -0.0
09/01/2018
11.40
 1,330 11.20 11.40 11.08 800 300 0.0
08/01/2018
11.20
 6,900 11.20 11.77 11.00 3,700 100 0.1
05/01/2018
11.20
 2,400 11.12 11.36 11.20 300 0 0.0
04/01/2018
11.12
 400 11.36 11.36 11.12 0 300 -0.0
03/01/2018
11.36
 2,169 11.00 11.73 11.20 809 0 0.0
02/01/2018
11.00
 4,000 11.36 11.57 11.00 2,800 1,700 0.0
29/12/2017
11.36
 1,000 11.40 11.61 11.04 900 300 0.0
28/12/2017
11.40
 8,281 11.40 11.77 11.20 7,281 3,100 0.1
27/12/2017
11.40
 9,700 11.40 12.06 11.00 1,800 400 0.0
26/12/2017
11.40
 9,710 11.16 13.03 10.59 5,600 2,100 0.1
25/12/2017
11.16
 1,090 11.20 12.14 11.00 300 300 0.0
22/12/2017
11.20
 2,706 11.36 12.14 11.20 400 100 0.0
21/12/2017
11.36
 2,000 11.20 12.14 11.36 1,000 0 0.0
20/12/2017
11.20
 1,530 11.40 12.22 11.20 100 0 0.0
19/12/2017
11.40
 3,900 11.69 11.69 11.20 200 2,000 -0.0
18/12/2017
11.69
 2,200 11.40 12.02 11.04 400 0 0.0
15/12/2017
11.40
 4,000 11.73 11.81 11.20 2,600 300 0.1
14/12/2017
11.73
 3,200 11.89 11.89 11.40 3,000 3,100 -0.0
13/12/2017
11.89
 0 11.49 11.89 11.89 0 0 0
12/12/2017
11.49
 4,400 11.40 13.03 11.49 2,600 1,400 0.0
11/12/2017
11.40
 6,100 11.81 12.22 11.36 1,100 5,000 -0.1
08/12/2017
11.81
 200 11.81 11.81 11.81 200 0 0.0
07/12/2017
11.81
 2,200 11.81 13.03 11.81 2,200 0 0.1
06/12/2017
11.81
 1,600 11.57 11.81 11.40 1,600 0 0.0
05/12/2017
11.57
 1,504 12.42 12.42 11.57 700 400 0.0
04/12/2017
12.42
 6,800 11.89 12.42 11.53 6,800 300 0.2
01/12/2017
11.89
 11,800 11.81 11.89 11.40 8,100 0 0.2
30/11/2017
11.81
 396 11.81 12.02 11.81 100 0 0.0
29/11/2017
11.81
 2,000 11.97 13.44 11.73 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |