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

18.90
0.30
(1.61%)
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
(2026-08-19) 		0.30 1.62% 246,700 19,300 0.4
18.50
20.40
18.90
2 tháng
(2026-07-20) 		0.20 1.08% 735,100 -209,700 -3.9
18.50
20.40
18.90
3 tháng
(2026-06-22) 		-0.60 -3.09% 1,143,000 -260,800 -4.9
18.50
20.40
18.90
6 tháng
(2026-03-23) 		-0.60 -3.09% 3,209,100 -55,500 -0.8
18.50
20.40
18.90
12 tháng
(2025-09-23) 		-1.70 -8.29% 10,397,500 251,900 5.3
18.50
23
18.90
24 tháng
(2024-09-30) 		-0.75 -3.83% 25,080,095 1,907,197 49.1
15.06
25.83
18.90
36 tháng
(2023-10-04) 		-2.21 -10.51% 39,971,924 2,389,925 57.7
10
28.32
18.90
60 tháng
(2021-10-14) 		-6.63 -26.06% 52,763,832 2,393,161 54.2
10
29.03
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2012
1.03
 0 1.15 1.03 1.03 0 0 0
21/06/2012
1.15
 800 1.03 1.15 0.98 0 0 0
20/06/2012
1.03
 800 1.03 1.13 1.03 0 0 0
19/06/2012
1.03
 5,100 1.13 1.13 1.03 0 0 0
18/06/2012
1.13
 5,300 1.25 1.35 1.13 0 0 0
15/06/2012
1.25
 100 1.15 1.25 1.25 0 0 0
14/06/2012
1.15
 200 1.05 1.15 1.15 0 0 0
13/06/2012
1.05
 5,200 1.01 1.09 1.05 0 0 0
12/06/2012
1.01
 300 1.09 1.15 1.01 0 0 0
11/06/2012
1.09
 200 0.96 1.09 1.09 0 0 0
08/06/2012
0.96
 200 0.94 1.05 0.96 0 0 0
07/06/2012
0.94
 300 0.98 1.07 0.90 0 0 0
06/06/2012
0.98
 100 1.01 1.01 0.98 0 0 0
05/06/2012
1.01
 300 1.07 1.15 0.98 0 0 0
04/06/2012
1.07
 12,100 1.09 1.11 1.07 0 0 0
01/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2012
1.09
 8,000 0.99 1.09 1.01 0 0 0
31/05/2012
0.99
 7,500 1.06 1.06 0.99 0 0 0
30/05/2012
1.06
 10,000 0.99 1.06 1.03 0 0 0
29/05/2012
0.99
 7,600 1.03 1.04 0.99 0 0 0
28/05/2012
1.03
 8,200 1.01 1.09 0.98 0 0 0
25/05/2012
1.01
 4,700 1.03 1.08 0.96 0 0 0
24/05/2012
1.03
 5,200 1.14 1.14 1.03 0 0 0
23/05/2012
1.14
 0 1.13 1.14 1.14 0 0 0
22/05/2012
1.13
 1,100 1.13 1.22 1.13 0 0 0
21/05/2012
1.13
 100 1.03 1.13 1.13 0 0 0
18/05/2012
1.03
 100 0.96 1.03 1.03 0 0 0
17/05/2012
0.96
 100 0.90 0.96 0.96 0 0 0
16/05/2012
0.90
 0 0.90 0.90 0.90 0 0 0
15/05/2012
0.90
 5,000 0.96 0.96 0.90 0 0 0
14/05/2012
0.96
 4,400 1.08 1.08 0.96 0 0 0
11/05/2012
1.08
 1,000 1.09 1.09 1.06 0 0 0
10/05/2012
1.09
 5,400 1.09 1.13 1.08 0 0 0
09/05/2012
1.09
 3,800 1.04 1.11 1.04 0 0 0
08/05/2012
1.04
 12,000 0.96 1.04 0.96 0 0 0
07/05/2012
0.96
 19,400 0.88 0.96 0.95 0 0 0
04/05/2012
0.88
 9,200 0.80 0.88 0.85 0 0 0
03/05/2012
0.80
 3,800 0.91 0.91 0.80 0 0 0
02/05/2012
0.91
 1,100 0.85 0.91 0.88 0 0 0
27/04/2012
0.85
 10,500 0.86 0.90 0.85 0 0 0
26/04/2012
0.86
 14,200 0.80 0.86 0.83 0 0 0
25/04/2012
0.80
 6,500 0.83 0.86 0.80 0 0 0
24/04/2012
0.83
 5,500 0.80 0.85 0.82 0 0 0
23/04/2012
0.80
 1,300 0.78 0.85 0.78 0 0 0
20/04/2012
0.78
 3,000 0.86 0.86 0.78 0 0 0
19/04/2012
0.86
 8,300 0.80 0.86 0.83 0 0 0
18/04/2012
0.80
 900 0.80 0.83 0.80 0 0 0
17/04/2012
0.80
 100 0.83 0.83 0.80 0 0 0
16/04/2012
0.83
 5,200 0.80 0.83 0.82 0 0 0
13/04/2012
0.80
 2,100 0.77 0.80 0.78 0 0 0
12/04/2012
0.77
 0 0.77 0.77 0.77 0 0 0
11/04/2012
0.77
 0 0.77 0.77 0.77 0 0 0
10/04/2012
0.77
 0 0.77 0.77 0.77 0 0 0
09/04/2012
0.77
 0 0.77 0.77 0.77 0 0 0
06/04/2012
0.77
 100 0.72 0.77 0.77 0 0 0
05/04/2012
0.72
 0 0.72 0.72 0.72 0 0 0
04/04/2012
0.72
 1,000 0.65 0.72 0.72 0 0 0
03/04/2012
0.65
 5,000 0.75 0.75 0.65 0 0 0
30/03/2012
0.75
 500 0.73 0.75 0.67 0 0 0
29/03/2012
0.73
 700 0.75 0.75 0.73 0 0 0
28/03/2012
0.75
 300 0.80 0.80 0.75 0 0 0
27/03/2012
0.80
 0 0.82 0.80 0.80 0 0 0
26/03/2012
0.82
 3,900 0.80 0.82 0.75 0 0 0
23/03/2012
0.80
 4,200 0.86 0.86 0.78 0 0 0
22/03/2012
0.86
 1,600 0.90 0.90 0.83 0 0 0
21/03/2012
0.90
 200 0.85 0.90 0.90 0 0 0
20/03/2012
0.85
 200 0.82 0.85 0.85 0 0 0
19/03/2012
0.82
 0 0.83 0.82 0.82 0 0 0
16/03/2012
0.83
 4,700 0.77 0.83 0.78 0 0 0
15/03/2012
0.77
 100 0.73 0.77 0.77 0 0 0
14/03/2012
0.73
 1,000 0.75 0.75 0.73 0 0 0
13/03/2012
0.75
 1,300 0.69 0.75 0.70 0 0 0
12/03/2012
0.69
 5,500 0.67 0.69 0.67 0 0 0
09/03/2012
0.67
 0 0.67 0.67 0.67 0 0 0
08/03/2012
0.67
 5,000 0.73 0.73 0.67 0 0 0
07/03/2012
0.73
 1,700 0.78 0.78 0.73 0 0 0
06/03/2012
0.78
 2,000 0.80 0.85 0.78 0 0 0
05/03/2012
0.80
 6,400 0.73 0.80 0.77 0 0 0
02/03/2012
0.73
 1,900 0.70 0.73 0.72 0 0 0
01/03/2012
0.70
 400 0.67 0.70 0.65 0 0 0
29/02/2012
0.67
 0 0.67 0.67 0.67 0 0 0
28/02/2012
0.67
 1,100 0.69 0.69 0.67 0 0 0
27/02/2012
0.69
 0 0.69 0.69 0.69 0 0 0
24/02/2012
0.69
 100 0.67 0.69 0.69 0 0 0
23/02/2012
0.67
 3,000 0.65 0.67 0.65 0 0 0
22/02/2012
0.65
 8,600 0.65 0.65 0.65 0 0 0
21/02/2012
0.65
 100 0.69 0.69 0.65 0 0 0
20/02/2012
0.69
 0 0.70 0.69 0.69 0 0 0
17/02/2012
0.70
 4,700 0.65 0.70 0.67 0 0 0
16/02/2012
0.65
 3,000 0.65 0.69 0.62 0 0 0
15/02/2012
0.65
 0 0.65 0.65 0.65 0 0 0
14/02/2012
0.65
 0 0.60 0.65 0.65 0 0 0
13/02/2012
0.60
 100 0.62 0.62 0.60 0 0 0
10/02/2012
0.62
 2,700 0.65 0.65 0.59 0 0 0
09/02/2012
0.65
 0 0.65 0.65 0.65 0 0 0
08/02/2012
0.65
 3,600 0.65 0.65 0.64 0 0 0
07/02/2012
0.65
 1,800 0.60 0.65 0.62 0 0 0
06/02/2012
0.60
 100 0.67 0.67 0.60 0 0 0
03/02/2012
0.67
 1,000 0.67 0.67 0.65 0 0 0
02/02/2012
0.67
 2,500 0.67 0.67 0.65 0 0 0
01/02/2012
0.67
 100 0.70 0.70 0.67 0 0 0

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