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

25.10
0.10
(0.40%)
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
(2024-10-22) 		0.10 0.40% 585,827 331,770 8.4
24.90
26
25.10
2 tháng
(2024-09-23) 		1.40 5.91% 1,809,158 321,470 8.1
23.70
26
25.10
3 tháng
(2024-08-23) 		-0.80 -3.09% 2,537,559 444,770 11.1
23.60
26
25.10
6 tháng
(2024-05-27) 		-0.04 -0.15% 8,771,349 528,868 13.3
23.60
27.64
25.10
12 tháng
(2023-11-27) 		-0.13 -0.53% 14,835,718 962,746 24.4
21.86
27.64
25.10
24 tháng
(2022-12-02) 		1.20 5.03% 19,916,876 742,160 15.5
20.45
29.81
25.10
36 tháng
(2021-12-07) 		-7.26 -22.44% 25,485,939 689,177 10.8
17.15
34.30
25.10
60 tháng
(2019-12-18) 		11.65 86.65% 47,948,746 949,790 18.7
10.69
36.23
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
25.33
 200,151 24.75 28.41 24.75 1,700 9,000 -0.2
30/01/2024
24.75
 26,429 24.94 24.94 24.56 5,000 0 0.1
29/01/2024
24.85
 26,201 25.23 25.52 24.56 10,100 0 0.3
26/01/2024
25.14
 67,391 25.04 25.62 24.75 18,300 0 0.5
25/01/2024
24.94
 60,196 24.75 25.33 24.66 26,900 0 0.7
24/01/2024
24.75
 258,460 24.27 24.85 24.27 193,000 0 4.9
23/01/2024
24.08
 72,934 24.17 24.37 23.98 63,500 0 1.6
22/01/2024
24.17
 26,852 24.27 24.37 23.88 10,100 6,400 0.1
19/01/2024
24.27
 29,336 24.37 24.46 24.17 12,500 1,400 0.3
18/01/2024
24.37
 57,011 24.37 24.46 23.98 15,600 0 0.4
17/01/2024
24.27
 53,972 24.37 24.46 24.17 26,700 0 0.7
16/01/2024
24.37
 54,440 24.56 24.56 24.17 30,000 22 0.8
15/01/2024
24.56
 16,111 25.23 25.23 24.46 2,500 0 0.1
12/01/2024
25.23
 66,718 24.85 25.81 24.56 32,300 0 0.8
11/01/2024
24.85
 41,178 24.17 24.85 24.17 1,500 0 0.0
10/01/2024
24.37
 18,067 24.56 24.56 24.08 300 0 0.0
09/01/2024
24.56
 37,656 23.98 24.56 23.98 16,139 0 0.4
08/01/2024
23.88
 111,854 24.56 24.66 23.88 2,075 105,600 -2.6
05/01/2024
24.56
 85,032 24.56 24.66 24.27 0 59,000 -1.5
04/01/2024
24.66
 8,265 24.75 24.85 24.56 300 5,100 -0.1
03/01/2024
24.75
 79,020 24.85 24.85 24.56 3,900 57,500 -1.4
02/01/2024
24.75
 62,493 24.56 24.94 24.56 2,102 37,500 -0.9
29/12/2023
25.33
 115,900 24.94 25.33 24.46 26,800 0 0.7
28/12/2023
24.94
 23,600 25.04 25.04 23.40 4,400 2,758 0.0
27/12/2023
25.04
 45,100 24.75 25.14 24.56 37,200 0 1.0
26/12/2023
24.75
 12,700 24.85 25.33 24.56 6,000 0 0.2
25/12/2023
24.85
 8,000 24.85 25.23 24.27 4,600 6 0.1
22/12/2023
24.85
 69,000 24.94 25.91 24.37 14,900 0 0.4
21/12/2023
24.94
 23,000 24.66 24.94 24.27 19,600 0 0.5
20/12/2023
24.66
 20,500 24.75 24.75 24.08 500 0 0.0
19/12/2023
24.75
 20,300 24.75 24.85 24.08 4,600 0 0.1
18/12/2023
24.75
 3,800 24.75 24.75 24.46 3,000 0 0.1
15/12/2023
24.75
 5,700 24.75 24.75 24.66 1,500 0 0.0
14/12/2023
24.75
 2,200 24.94 24.94 24.66 600 0 0.0
13/12/2023
24.94
 21,500 25.04 25.14 24.56 1,600 72 0.0
12/12/2023
25.04
 19,100 24.85 25.04 24.56 8,400 6,600 0.0
11/12/2023
24.85
 6,100 25.04 25.04 24.85 0 0 0
08/12/2023
25.04
 4,200 24.85 25.23 24.85 1,600 100 0.0
07/12/2023
24.85
 5,800 24.94 24.94 24.75 0 0 0
06/12/2023
24.94
 11,100 25.04 25.52 24.66 1,100 100 0.0
05/12/2023
25.04
 19,100 25.23 25.91 24.66 2,004 0 0.1
04/12/2023
25.23
 60,900 25.43 26.00 21.48 3,800 100 0.1
01/12/2023
25.43
 7,100 25.33 25.52 25.04 1,900 0 0.1
30/11/2023
25.33
 22,400 25.23 25.62 25.04 500 100 0.0
29/11/2023
25.23
 27,900 25.14 25.52 25.04 21,700 0 0.6
28/11/2023
25.14
 21,600 25.23 25.81 24.75 1,700 100 0.0
27/11/2023
25.23
 6,900 25.43 25.43 24.85 200 0 0.0
24/11/2023
25.43
 16,100 25.43 25.71 24.75 9,000 100 0.2
23/11/2023
25.43
 36,500 25.04 25.52 24.75 1,940 100 0.0
22/11/2023
25.04
 22,700 24.75 25.52 24.75 3,100 0 0.1
21/11/2023
24.75
 14,000 24.56 24.85 24.46 600 0 0.0
20/11/2023
24.56
 14,500 24.94 24.94 24.37 0 0 0
17/11/2023
24.94
 6,900 24.75 24.94 24.66 0 100 -0.0
16/11/2023
24.75
 2,800 24.94 25.04 24.66 0 0 0
15/11/2023
24.94
 18,400 24.94 25.14 24.75 0 0 0
14/11/2023
24.94
 6,500 24.94 25.14 24.94 0 0 0
13/11/2023
24.94
 7,200 25.04 25.43 24.85 0 0 0
10/11/2023
25.04
 11,000 25.04 25.33 24.56 0 0 0
09/11/2023
25.04
 16,900 25.14 25.23 25.04 0 0 0
08/11/2023
25.14
 14,700 25.23 25.33 23.88 0 0 0
07/11/2023
25.23
 62,800 25.33 25.52 24.75 100 300 -0.0
06/11/2023
25.33
 15,800 26.49 26.49 24.94 306 1,896 -0.0
03/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/4134 (Volume + 41.34%, Ratio=0.41)
03/11/2023
26.49
 42,400 25.75 27.54 24.37 3,100 0 0.1
02/11/2023
25.76
 41,700 25.82 25.89 25.56 0 3,300 -0.1
01/11/2023
25.82
 78,800 25.96 25.96 25.16 0 3,600 -0.1
31/10/2023
25.96
 31,400 25.96 26.09 25.62 1,200 9,000 -0.3
30/10/2023
25.96
 140,500 25.43 26.35 25.56 100 53,800 -2.1
27/10/2023
25.43
 41,800 25.09 25.62 25.16 500 7,000 -0.2
26/10/2023
25.09
 86,400 25.43 25.56 24.56 700 4,600 -0.1
25/10/2023
25.43
 70,200 25.29 25.76 25.09 4,100 7,000 -0.1
24/10/2023
25.29
 66,800 25.16 25.76 24.83 6,500 0 0.2
23/10/2023
25.16
 24,200 25.56 25.76 25.03 200 8,800 -0.3
20/10/2023
25.56
 81,600 24.69 25.82 24.63 200 17,100 -0.6
19/10/2023
24.69
 33,600 25.49 25.49 23.90 500 0 0.0
18/10/2023
25.49
 123,900 25.49 25.89 25.23 100 93,500 -3.6
17/10/2023
25.49
 9,100 25.43 25.89 25.23 700 4,000 -0.1
16/10/2023
25.43
 24,800 25.49 25.56 25.43 200 5,000 -0.2
13/10/2023
25.49
 10,400 25.36 25.49 25.16 200 0 0.0
12/10/2023
25.36
 1,400 25.23 26.35 25.23 1,000 0 0.0
11/10/2023
25.23
 7,700 25.56 26.49 24.56 1,600 2,200 -0.0
10/10/2023
25.56
 122,700 25.36 25.69 24.76 1,200 115,500 -4.3
09/10/2023
25.36
 12,000 25.56 25.69 25.36 100 2,200 -0.1
06/10/2023
25.56
 7,200 26.16 26.16 25.43 100 3,300 -0.1
05/10/2023
26.16
 17,500 26.22 26.55 25.56 600 8,400 -0.3
04/10/2023
26.22
 3,900 26.42 26.55 25.56 500 2,630 -0.1
03/10/2023
26.42
 4,000 26.62 26.89 25.89 900 1,106 -0.0
02/10/2023
26.62
 3,500 27.22 27.22 26.55 0 1,000 -0.0
29/09/2023
27.22
 5,900 27.22 27.35 26.22 800 2,200 -0.1
28/09/2023
27.22
 600 27.22 27.22 26.89 300 0 0.0
27/09/2023
27.22
 5,000 26.89 27.22 25.69 3,500 300 0.1
26/09/2023
26.89
 13,700 26.89 27.22 26.55 10,600 0 0.4
25/09/2023
26.89
 27,300 27.88 28.41 26.89 1,200 100 0.0
22/09/2023
27.88
 16,000 27.95 27.95 26.55 800 0 0.0
21/09/2023
27.95
 9,500 28.48 29.14 27.55 100 0 0.0
20/09/2023
28.48
 100 28.21 28.48 28.48 172 0 0.0
19/09/2023
28.21
 19,400 28.15 28.55 27.08 15,300 0 0.7
18/09/2023
28.15
 9,900 28.21 28.55 28.15 8,500 0 0.4
15/09/2023
28.21
 8,200 28.21 28.35 27.82 7,700 0 0.3
14/09/2023
28.21
 4,100 28.28 28.28 27.75 100 0 0.0
13/09/2023
28.28
 11,600 28.55 28.88 27.95 5,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |