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)
25/05/2020
10.22
 7,100 10.37 10.37 10.07 200 0 0.0
22/05/2020
10.10
 47,310 10.37 10.41 10.10 200 0 0.0
21/05/2020
10.26
 29,860 10.48 10.48 10.14 100 0 0.0
20/05/2020
10.41
 26,039 10.44 10.44 10.22 500 0 0.0
19/05/2020
10.33
 76,300 10.59 10.74 10.07 400 0 0.0
18/05/2020
10.10
 163,820 10.26 10.44 9.95 100 0 0.0
15/05/2020
10.14
 76,900 10.78 10.78 10.10 100 0 0.0
14/05/2020
10.52
 183,700 10.41 10.82 10.41 5,600 89,200 -2.4
13/05/2020
10.59
 115,830 10.14 10.86 9.92 11,800 0 0.3
12/05/2020
10.14
 96,400 10.29 10.29 9.84 0 1,700 0.0
11/05/2020
10.29
 120,130 10.18 10.33 10.03 0 28,600 -0.8
08/05/2020
10.26
 136,900 9.95 10.33 9.54 18,800 0 0.5
07/05/2020
9.50
 356,800 10.48 10.48 9.43 3,100 0 0.1
06/05/2020
9.43
 114,500 9.43 10.48 9.39 14,600 0 0.4
05/05/2020
9.39
 91,760 9.20 10.29 9.20 4,300 0 0.1
04/05/2020
9.20
 3,900 9.35 9.35 9.13 1,500 0 0.0
29/04/2020
9.09
 3,400 9.09 9.09 9.09 0 3,200 -0.1
28/04/2020
9.24
 8,140 9.02 9.39 9.02 100 4,900 -0.1
27/04/2020
9.02
 6,800 9.02 9.17 8.98 100 1,900 0.0
24/04/2020
9.02
 1,800 9.02 9.02 8.90 0 500 0.0
23/04/2020
9.02
 1,200 9.02 9.02 9.02 0 700 0.0
22/04/2020
9.02
 3,940 8.90 9.02 8.90 0 3,200 -0.1
21/04/2020
8.83
 2,400 8.83 8.98 8.83 700 0 0.0
20/04/2020
8.94
 18,700 8.94 9.17 8.94 2,000 5,000 -0.1
17/04/2020
8.90
 7,900 8.90 9.02 8.90 4,200 3,700 0.0
16/04/2020
8.87
 3,000 8.98 9.13 8.83 200 100 0.0
15/04/2020
8.83
 8,100 8.83 9.13 8.79 0 3,700 -0.1
14/04/2020
9.13
 8,000 8.75 9.17 8.72 300 5,000 -0.1
13/04/2020
8.75
 7,200 8.60 9.35 8.60 200 4,100 -0.1
10/04/2020
8.60
 4,100 8.60 8.60 8.60 0 0 0
09/04/2020
8.60
 3,300 8.60 8.64 8.60 200 1,200 0.0
08/04/2020
8.56
 8,400 8.64 8.64 8.56 800 5,100 -0.1
07/04/2020
8.64
 9,000 8.64 8.64 8.64 200 5,100 -0.1
06/04/2020
8.64
 6,800 8.64 8.64 8.64 0 2,700 -0.1
03/04/2020
8.64
 5,100 8.64 8.68 8.64 100 2,400 -0.1
01/04/2020
8.64
 3,600 8.64 8.64 8.53 0 1,300 0.0
31/03/2020
8.83
 6,400 8.64 8.83 8.64 700 5,100 -0.1
30/03/2020
8.64
 4,700 9.39 9.39 8.64 600 0 0.0
27/03/2020
9.50
 1,200 9.54 9.54 8.64 700 1,100 0.0
26/03/2020
8.83
 1,900 8.79 9.73 8.79 100 500 0.0
25/03/2020
8.79
 2,200 8.79 8.79 8.79 500 2,200 0.0
24/03/2020
8.79
 1,100 8.79 8.79 8.79 0 0 0
23/03/2020
8.64
 7,620 8.98 8.98 8.64 500 4,600 -0.1
20/03/2020
9.02
 2,800 9.02 9.02 9.02 0 2,800 -0.1
19/03/2020
9.39
 3,000 9.02 9.39 9.02 100 100 0
18/03/2020
9.39
 1,100 10.03 10.03 9.39 100 100 0
17/03/2020
10.07
 1,000 10.03 10.07 9.24 700 200 0.0
16/03/2020
9.13
 2,000 10.48 10.48 9.13 200 100 0.0
13/03/2020
9.39
 1,200 9.02 9.39 9.02 300 0 0.0
12/03/2020
9.39
 1,400 10.29 10.29 9.39 100 0 0.0
10/03/2020
9.58
 2,300 10.10 10.48 9.54 200 0 0.0
09/03/2020
9.35
 14,800 9.77 9.77 9.35 8,200 7,800 0.0
06/03/2020
9.84
 5,300 10.14 10.14 9.73 600 2,300 0.0
05/03/2020
9.88
 10,100 10.03 10.03 9.88 3,600 9,000 -0.1
04/03/2020
9.95
 3,500 10.14 10.33 9.95 100 2,500 -0.1
03/03/2020
10.14
 1,000 10.14 10.48 10.07 300 0 0.0
02/03/2020
9.99
 6,100 10.44 10.44 9.99 100 4,800 -0.1
28/02/2020
10.48
 5,000 10.33 11.08 10.14 1,900 0 0.1
27/02/2020
10.07
 16,900 10.22 10.52 10.07 300 9,600 -0.3
26/02/2020
10.86
 500 10.71 10.86 10.71 500 0 0.0
25/02/2020
10.52
 100 10.52 10.52 10.52 100 0 0.0
24/02/2020
10.63
 11,800 10.89 10.89 10.33 200 10,000 -0.3
21/02/2020
10.71
 700 10.74 10.74 10.71 0 0 0
20/02/2020
10.71
 1,100 10.97 10.97 10.71 100 0 0.0
19/02/2020
10.63
 4,200 10.97 10.97 10.63 0 0 0
18/02/2020
10.97
 0 10.97 10.97 10.97 0 0 0
17/02/2020
10.97
 100 10.97 10.97 10.97 100 0 0.0
14/02/2020
10.63
 2,300 10.97 10.97 10.63 100 0 0.0
13/02/2020
10.63
 7,400 10.89 10.89 10.56 3,600 100 0.1
12/02/2020
10.89
 8,100 10.89 10.93 10.71 7,600 0 0.2
11/02/2020
11.01
 600 11.04 11.04 10.86 600 100 0.0
10/02/2020
10.89
 5,800 11.12 11.12 10.89 2,200 0 0.1
07/02/2020: Cổ tức tiền mặt tỉ lệ: 12%
07/02/2020
11.19
 2,100 10.97 11.23 10.97 2,100 1,000 0.0
06/02/2020
10.59
 7,000 10.77 10.92 10.56 4,100 0 0.1
05/02/2020
10.92
 500 11.03 11.03 10.59 200 100 0.0
04/02/2020
11.10
 1,400 10.52 11.10 10.52 100 1,400 0.0
03/02/2020
10.49
 1,300 10.52 10.52 10.45 400 0 0.0
31/01/2020
11.89
 2,800 11.10 11.89 11.10 2,800 0 0.1
30/01/2020
11.17
 10,100 11.10 11.53 10.52 5,500 6,400 0.0
22/01/2020
11.10
 17,900 10.77 11.28 10.27 17,900 0 0.5
21/01/2020
10.77
 500 10.77 10.77 10.77 0 0 0
20/01/2020
10.77
 100 10.77 10.77 10.77 0 0 0
17/01/2020
10.81
 0 10.81 10.81 10.81 0 0 0
16/01/2020
10.81
 100 10.81 10.81 10.81 100 0 0.0
15/01/2020
10.45
 41,600 10.81 10.81 10.45 41,200 39,500 0.1
14/01/2020
10.41
 9,013 10.52 10.52 10.41 2,200 9,000 -0.2
13/01/2020
10.77
 10 10.77 10.77 10.77 0 0 0
10/01/2020
10.77
 0 10.77 10.77 10.77 0 0 0
09/01/2020
10.77
 100 10.77 10.77 10.77 0 0 0
08/01/2020
10.81
 1,600 10.77 10.81 10.77 0 0 0
07/01/2020
10.81
 300 10.77 10.81 10.77 0 0 0
06/01/2020
10.81
 100 10.81 10.81 10.81 0 0 0
03/01/2020
10.81
 3,390 10.95 10.95 10.52 0 0 0
02/01/2020
11.17
 100 11.17 11.17 11.17 100 0 0.0
31/12/2019
11.35
 10,300 10.45 11.35 10.45 6,700 0 0.2
30/12/2019
10.92
 0 10.92 10.92 10.92 0 0 0
27/12/2019
10.92
 0 10.92 10.92 10.92 0 0 0
26/12/2019
10.92
 20 10.92 10.92 10.92 0 0 0
25/12/2019
10.92
 100 10.92 10.92 10.92 100 0 0.0
24/12/2019
10.81
 2,400 10.95 10.95 10.81 100 0 0.0

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