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)
05/09/2011
0.82
 1,100 0.85 0.85 0.77 0 0 0
01/09/2011
0.85
 100 0.80 0.85 0.85 0 0 0
31/08/2011
0.80
 400 0.73 0.80 0.77 0 0 0
30/08/2011
0.73
 0 0.73 0.73 0.73 0 0 0
29/08/2011
0.73
 1,100 0.82 0.82 0.73 0 0 0
26/08/2011
0.82
 1,000 0.80 0.82 0.82 0 0 0
25/08/2011
0.80
 15,900 0.73 0.80 0.80 0 0 0
24/08/2011
0.73
 0 0.73 0.73 0.73 0 0 0
23/08/2011
0.73
 100 0.80 0.80 0.73 0 0 0
22/08/2011
0.80
 200 0.73 0.80 0.80 0 0 0
19/08/2011
0.73
 0 0.73 0.73 0.73 0 0 0
18/08/2011
0.73
 600 0.82 0.82 0.73 0 0 0
17/08/2011
0.82
 100 0.77 0.82 0.82 0 0 0
16/08/2011
0.77
 100 0.70 0.77 0.77 0 0 0
15/08/2011
0.70
 1,000 0.70 0.70 0.65 0 0 0
12/08/2011
0.70
 11,700 0.69 0.70 0.69 0 0 0
11/08/2011
0.69
 0 0.69 0.69 0.69 0 0 0
10/08/2011
0.69
 0 0.69 0.69 0.69 0 0 0
09/08/2011
0.69
 21,100 0.75 0.75 0.69 0 0 0
08/08/2011
0.75
 2,200 0.73 0.75 0.67 0 0 0
05/08/2011
0.73
 5,000 0.67 0.73 0.73 0 0 0
04/08/2011
0.67
 100 0.62 0.67 0.67 0 0 0
03/08/2011
0.62
 7,300 0.69 0.69 0.62 0 0 0
02/08/2011
0.69
 10,300 0.75 0.75 0.69 0 0 0
01/08/2011
0.75
 5,700 0.69 0.75 0.69 0 0 0
29/07/2011
0.69
 100 0.75 0.75 0.69 0 0 0
28/07/2011
0.75
 0 0.75 0.75 0.75 0 0 0
27/07/2011
0.75
 0 0.75 0.75 0.75 0 0 0
26/07/2011
0.75
 0 0.75 0.75 0.75 0 0 0
25/07/2011
0.75
 0 0.73 0.75 0.75 0 0 0
22/07/2011
0.73
 51,800 0.82 0.82 0.73 0 0 0
21/07/2011
0.82
 100 0.80 0.82 0.82 0 0 0
20/07/2011
0.80
 100 0.75 0.80 0.80 0 0 0
19/07/2011
0.75
 0 0.75 0.75 0.75 0 0 0
18/07/2011
0.75
 0 0.73 0.75 0.75 0 0 0
15/07/2011
0.73
 6,300 0.80 0.80 0.73 0 0 0
14/07/2011
0.80
 100 0.78 0.80 0.80 0 0 0
13/07/2011
0.78
 9,300 0.80 0.90 0.78 0 0 0
12/07/2011
0.80
 4,000 0.75 0.82 0.80 0 0 0
11/07/2011
0.75
 11,500 0.78 0.82 0.75 0 0 0
08/07/2011
0.78
 100 0.86 0.86 0.78 0 0 0
07/07/2011
0.86
 4,100 0.90 0.96 0.86 0 0 0
06/07/2011
0.90
 5,000 0.85 0.90 0.86 0 0 0
05/07/2011
0.85
 23,600 0.83 0.85 0.82 0 0 0
04/07/2011
0.83
 100 0.91 0.91 0.83 0 0 0
01/07/2011
0.91
 5,000 0.98 0.98 0.91 0 0 0
30/06/2011
0.98
 0 0.98 0.98 0.98 0 0 0
29/06/2011
0.98
 500 0.90 0.98 0.98 0 0 0
28/06/2011
0.90
 3,600 0.93 0.93 0.83 0 0 0
27/06/2011
0.93
 19,000 0.88 0.93 0.88 0 0 0
24/06/2011
0.88
 4,000 0.86 0.88 0.86 0 0 0
23/06/2011
0.86
 13,600 0.86 0.86 0.85 0 0 0
22/06/2011
0.86
 16,500 0.82 0.86 0.80 0 0 0
21/06/2011
0.82
 8,100 0.77 0.83 0.82 0 0 0
20/06/2011
0.77
 3,400 0.82 0.82 0.77 0 0 0
17/06/2011
0.82
 3,000 0.82 0.82 0.82 0 0 0
16/06/2011
0.82
 12,000 0.77 0.82 0.80 0 0 0
15/06/2011
0.77
 100 0.85 0.85 0.77 0 0 0
14/06/2011
0.85
 100 0.82 0.85 0.85 0 0 0
13/06/2011
0.82
 14,000 0.85 0.85 0.82 0 0 0
10/06/2011
0.85
 8,500 0.85 0.85 0.83 0 0 0
09/06/2011
0.85
 5,300 0.88 0.88 0.85 0 0 0
08/06/2011
0.88
 800 0.90 0.91 0.88 0 0 0
07/06/2011
0.90
 144,700 0.86 0.95 0.90 0 0 0
06/06/2011
0.86
 900 0.85 0.86 0.85 0 0 0
03/06/2011
0.85
 0 0.88 0.85 0.85 0 0 0
02/06/2011
0.88
 7,300 0.85 0.88 0.83 0 0 0
01/06/2011
0.85
 3,100 0.82 0.88 0.85 0 0 0
31/05/2011
0.82
 2,500 0.82 0.86 0.82 0 0 0
30/05/2011
0.82
 4,600 0.86 0.86 0.80 0 0 0
27/05/2011
0.86
 3,000 0.83 0.86 0.82 0 0 0
26/05/2011
0.83
 100 0.73 0.83 0.83 0 0 0
25/05/2011
0.73
 6,500 0.78 0.82 0.73 0 0 0
24/05/2011
0.78
 1,000 0.82 0.82 0.78 0 0 0
23/05/2011
0.82
 5,100 0.82 0.82 0.77 0 0 0
20/05/2011
0.82
 3,100 0.77 0.82 0.82 0 0 0
19/05/2011
0.77
 4,100 0.80 0.80 0.77 0 0 0
18/05/2011
0.80
 6,400 0.88 0.93 0.80 0 0 0
17/05/2011
0.88
 21,000 0.98 0.98 0.88 0 0 0
16/05/2011: Cổ tức tiền mặt tỉ lệ: 8%
16/05/2011
0.98
 100 0.95 0.98 0.98 0 0 0
13/05/2011
0.95
 4,500 0.99 0.99 0.86 0 0 0
12/05/2011
0.99
 1,100 0.96 1.00 0.93 0 0 0
11/05/2011
0.96
 1,100 0.97 0.97 0.93 0 0 0
10/05/2011
0.97
 600 0.99 0.99 0.93 0 0 0
09/05/2011
0.99
 601,900 0.99 0.99 0.93 0 0 0
06/05/2011
0.99
 1,100 0.93 0.99 0.99 0 0 0
05/05/2011
0.93
 700 0.99 0.99 0.93 0 0 0
04/05/2011
0.99
 100 0.90 0.99 0.99 0 0 0
29/04/2011
0.90
 100 1.00 1.00 0.90 0 0 0
28/04/2011
1.00
 100 1.00 1.00 1.00 0 0 0
27/04/2011
1.00
 200 0.99 1.00 1.00 0 0 0
26/04/2011
0.99
 4,100 1.00 1.00 0.95 0 0 0
25/04/2011
1.00
 800 1.05 1.05 0.96 0 0 0
22/04/2011
1.05
 0 1.06 1.05 1.05 0 0 0
21/04/2011
1.06
 3,600 1.00 1.10 1.05 0 0 0
20/04/2011
1.00
 400 1.00 1.00 0.99 0 0 0
19/04/2011
1.00
 1,600 0.99 1.05 0.99 0 0 0
18/04/2011
0.99
 500 0.97 1.00 0.83 0 0 0
15/04/2011
0.97
 1,300 0.93 0.97 0.92 0 0 0
14/04/2011
0.93
 300 1.00 1.00 0.90 0 0 0

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