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)
25/05/2016
5.38
 8,000 5.29 5.38 5.29 7,000 0 0.1
24/05/2016
5.32
 3,601 5.16 5.32 5.16 1,000 0 0.0
23/05/2016
5.35
 9,200 5.29 5.35 4.94 1,200 0 0.0
20/05/2016
5.13
 42,630 4.98 5.13 4.94 32,400 1,500 0.5
19/05/2016
4.91
 70,100 4.94 4.98 4.91 56,000 0 0.9
18/05/2016
4.88
 7,400 4.82 4.88 4.82 0 0 0
17/05/2016
4.73
 1,010 4.82 4.82 4.73 1,000 0 0.0
16/05/2016
4.98
 9,600 4.94 4.98 4.85 9,500 0 0.2
13/05/2016
4.98
 40,400 4.98 5.10 4.82 14,000 0 0.2
12/05/2016
5.13
 1,110 5.22 5.22 5.13 100 0 0.0
11/05/2016
5.13
 3,000 5.04 5.13 5.04 2,200 0 0.0
10/05/2016
4.98
 10,200 4.94 4.98 4.94 10,000 0 0.2
09/05/2016
4.82
 4,500 4.79 4.82 4.73 2,000 0 0.0
06/05/2016
4.91
 8,900 5.13 5.13 4.91 4,600 0 0.1
05/05/2016
5.13
 3,400 5.13 5.16 5.13 2,200 0 0.0
04/05/2016
5.01
 3,000 5.04 5.04 5.01 1,500 0 0.0
29/04/2016
5.26
 27,910 4.98 5.26 4.98 5,100 0 0.1
28/04/2016
4.98
 74,340 4.85 4.98 4.79 42,100 0 0.7
27/04/2016
4.82
 96,690 4.38 4.98 4.38 21,800 0 0.3
26/04/2016
4.35
 10,100 4.26 4.35 4.26 0 0 0
25/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
22/04/2016
4.45
 7,800 4.45 4.45 4.45 0 0 0
21/04/2016
4.48
 3,300 4.35 4.48 4.35 0 0 0
20/04/2016
4.38
 11,000 4.35 4.38 4.35 0 0 0
19/04/2016
4.38
 3,600 4.35 4.38 4.35 0 0 0
15/04/2016
4.23
 2,500 4.26 4.26 4.23 2,300 0 0.0
14/04/2016
4.20
 27,600 4.29 4.32 4.20 0 0 0
13/04/2016
4.54
 400 4.54 4.54 4.54 0 0 0
12/04/2016
4.57
 100 4.57 4.57 4.57 0 0 0
11/04/2016
4.38
 19,410 4.32 4.57 4.32 6,900 200 0.1
08/04/2016
4.20
 5,610 4.20 4.32 4.20 0 0 0
07/04/2016
4.35
 7,700 4.29 4.35 4.29 0 0 0
06/04/2016
3.73
 1,120 4.29 4.29 3.73 0 0 0
05/04/2016
4.23
 2,800 3.98 4.26 3.92 500 200 0.0
04/04/2016
4.29
 4,700 4.51 4.51 4.29 900 0 0.0
01/04/2016
4.79
 400 4.20 4.79 4.20 400 100 0.0
31/03/2016
4.79
 66,720 4.66 4.88 4.57 3,400 20,100 -0.2
30/03/2016
4.54
 19,600 3.95 4.54 3.95 0 0 0
29/03/2016
3.92
 0 3.95 3.95 3.95 0 0 0
28/03/2016
3.92
 1,800 3.95 3.95 3.92 1,800 0 0.0
25/03/2016
4.04
 100 4.04 4.04 4.04 100 0 0.0
24/03/2016
3.86
 1,300 3.86 3.86 3.86 0 0 0
23/03/2016
3.86
 5,500 3.86 3.86 3.86 0 0 0
22/03/2016
3.89
 3,100 4.10 4.10 3.89 100 0 0.0
21/03/2016
3.95
 800 3.95 3.95 3.89 200 0 0.0
18/03/2016
3.89
 17,800 4.17 4.17 3.61 2,400 0 0.0
17/03/2016
3.61
 21,000 4.04 4.04 3.61 10,300 0 0.1
16/03/2016
3.67
 4,400 3.73 3.73 3.67 0 0 0
15/03/2016: Cổ tức tiền mặt tỉ lệ: 12%
15/03/2016
3.67
 11,100 4.04 4.04 3.67 10,100 0 0.1
14/03/2016
3.89
 1,000 3.89 3.89 3.89 0 0 0
11/03/2016
3.89
 7,200 3.92 3.92 3.89 0 0 0
10/03/2016
3.92
 5,300 3.83 3.92 3.83 1,500 0 0.0
09/03/2016
3.80
 4,700 3.80 3.80 3.80 4,700 0 0.1
08/03/2016
3.80
 5,600 3.80 3.80 3.80 5,000 0 0.1
07/03/2016
3.77
 7,200 3.97 3.97 3.77 2,600 0 0.0
04/03/2016
3.75
 1,600 3.75 3.83 3.75 600 0 0.0
03/03/2016
3.72
 3,200 3.75 3.75 3.72 1,100 0 0.0
02/03/2016
3.72
 1,100 3.75 3.75 3.72 100 0 0.0
01/03/2016
3.66
 1,200 3.66 3.69 3.66 1,000 0 0.0
29/02/2016
3.80
 3,600 3.92 3.92 3.69 0 0 0
26/02/2016
3.83
 0 3.83 3.83 3.83 0 0 0
25/02/2016
3.83
 100 3.83 3.83 3.83 100 0 0.0
24/02/2016
3.60
 600 3.89 3.89 3.60 600 0 0.0
23/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
22/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
19/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
18/02/2016
3.75
 100 3.75 3.75 3.75 100 0 0.0
17/02/2016
3.55
 500 3.55 3.55 3.55 0 0 0
16/02/2016
3.63
 1,000 3.63 3.63 3.63 1,000 0 0.0
15/02/2016
3.69
 100 3.69 3.69 3.69 100 0 0.0
05/02/2016
3.55
 2,700 3.55 3.72 3.55 100 0 0.0
04/02/2016
3.55
 1,600 3.55 3.55 3.55 0 0 0
03/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
02/02/2016
3.75
 0 3.75 3.75 3.75 0 0 0
01/02/2016
3.75
 100 3.75 3.75 3.75 100 0 0.0
29/01/2016
3.57
 600 3.66 3.66 3.57 100 0 0.0
28/01/2016
3.21
 2,000 3.21 3.21 3.21 0 0 0
27/01/2016
3.72
 400 3.69 3.72 3.69 0 0 0
26/01/2016
3.55
 2,400 3.60 3.60 3.55 0 0 0
25/01/2016
3.80
 100 3.80 3.80 3.80 100 0 0.0
22/01/2016
3.69
 0 3.69 3.69 3.69 0 0 0
21/01/2016
3.69
 1,000 3.69 3.69 3.69 0 0 0
20/01/2016
3.69
 900 3.69 3.69 3.69 0 0 0
19/01/2016
3.69
 100 3.69 3.69 3.69 100 0 0.0
18/01/2016
3.69
 200 3.40 3.69 3.40 100 0 0.0
15/01/2016
3.43
 1,000 3.43 3.43 3.43 0 0 0
14/01/2016
4.03
 0 3.86 3.86 3.86 0 0 0
13/01/2016
4.03
 200 3.69 4.03 3.69 200 0 0.0
12/01/2016
3.66
 0 3.69 3.69 3.69 0 0 0
11/01/2016
3.66
 1,000 3.69 3.69 3.66 500 0 0.0
08/01/2016
3.92
 100 3.92 3.92 3.92 100 0 0.0
07/01/2016
3.63
 0 3.60 3.60 3.60 0 0 0
06/01/2016
3.63
 6,200 3.60 3.63 3.57 0 0 0
05/01/2016
3.66
 1,400 3.63 3.66 3.63 0 0 0
04/01/2016
3.66
 2,400 3.63 3.66 3.63 0 0 0
31/12/2015
3.66
 1,100 3.69 3.69 3.66 100 0 0.0
30/12/2015
3.55
 18,800 3.57 3.57 3.55 0 15,000 -0.2
29/12/2015
3.63
 1,800 3.69 3.69 3.63 500 0 0.0
28/12/2015
3.63
 0 3.63 3.63 3.63 0 0 0
25/12/2015
3.63
 200 3.63 3.63 3.63 0 0 0

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