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

25.30
0.30
(1.20%)
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)
04/07/2018
10.17
 12,000 10.17 10.17 9.83 9,000 2,500 0.2
03/07/2018
10.17
 500 10.25 10.25 10.17 0 0 0
02/07/2018
10.25
 500 10.60 10.60 10.04 200 0 0.0
29/06/2018
10.60
 200 10.51 10.60 10.51 200 0 0.0
28/06/2018
10.51
 100 10.51 10.51 10.51 100 100 0
27/06/2018
10.51
 613 10.60 10.60 10.30 100 0 0.0
26/06/2018
10.60
 899 10.25 10.64 10.08 200 100 0.0
25/06/2018
10.25
 4,600 10.68 10.98 10.25 400 0 0.0
22/06/2018
10.68
 1,500 10.68 11.28 10.68 1,000 0 0.0
21/06/2018
10.68
 2,112 10.47 11.32 10.68 2,100 0 0.1
20/06/2018
10.47
 1,058 10.68 11.32 10.47 100 0 0.0
19/06/2018
10.68
 11,900 11.32 11.54 10.68 11,700 0 0
18/06/2018
11.32
 0 11.32 11.32 11.32 0 0 0
15/06/2018
11.32
 100 10.68 11.32 11.32 100 0 0.0
14/06/2018
10.68
 100 10.68 10.68 10.68 100 100 0
13/06/2018
10.68
 20,300 10.64 10.68 10.64 20,000 1,000 0.5
12/06/2018
10.64
 0 10.64 10.64 10.64 0 0 0
11/06/2018
10.64
 242 10.30 10.64 10.64 0 0 0
08/06/2018
10.30
 1,890 10.68 10.68 10.30 0 0 0
07/06/2018
10.68
 1,020 10.68 11.96 10.68 900 300 0.0
06/06/2018
10.68
 100 10.68 10.68 10.68 100 0 0.0
05/06/2018
10.68
 2,800 10.68 10.68 10.68 2,800 600 0.1
04/06/2018
10.68
 92 10.68 10.68 10.68 0 0 0
01/06/2018
10.68
 410 10.68 10.68 10.68 400 400 0
31/05/2018
10.68
 900 10.77 10.77 10.64 300 100 0
30/05/2018
10.77
 100 10.85 10.85 10.77 100 100 0
29/05/2018
10.85
 0 10.85 10.85 10.85 0 0 0
28/05/2018
10.85
 100 10.90 10.90 10.85 100 0 0.0
25/05/2018
10.90
 520 11.11 11.11 10.08 400 400 0
24/05/2018
11.11
 2,070 10.25 11.11 10.30 500 2,000 -0.0
23/05/2018
10.25
 3,020 11.32 11.32 10.25 0 0 0
22/05/2018
11.32
 100 11.24 11.32 11.32 100 0 0.0
21/05/2018
11.24
 5,400 11.37 11.37 10.30 5,200 200 0.1
18/05/2018
11.37
 1,000 11.45 11.45 10.81 1,000 200 0.0
17/05/2018
11.45
 400 10.51 11.49 11.28 300 100 0.0
16/05/2018
10.51
 220 11.07 11.07 10.51 100 200 -0.0
15/05/2018
11.07
 10,600 10.64 11.07 10.38 3,000 1,100 0.0
14/05/2018
10.64
 1,300 11.28 11.28 10.30 300 0 0.0
11/05/2018
11.28
 2,700 10.30 11.28 10.38 2,500 2,700 -0.0
10/05/2018
10.30
 3,900 11.45 11.45 10.30 200 600 -0.0
09/05/2018
11.45
 1,400 11.96 11.96 10.30 100 1,100 -0.0
08/05/2018
11.96
 0 11.75 11.96 11.96 0 0 0
07/05/2018
11.75
 500 11.79 12.82 11.75 500 400 0.0
04/05/2018
11.79
 200 11.88 11.88 11.79 200 200 0
03/05/2018
11.88
 52 11.92 11.92 11.88 0 0 0
02/05/2018
11.92
 554 11.96 11.96 11.62 400 200 0.0
27/04/2018
11.96
 10,530 11.28 12.26 11.28 10,500 3,400 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |