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)
07/03/2025
24.33
 13,174 24.33 24.42 24.08 200 0 0.0
06/03/2025
24.17
 13,865 24.08 24.33 23.83 2,500 0 0.1
05/03/2025
24.17
 6,931 24.58 24.58 24 0 0 0
04/03/2025
24.17
 8,202 24.50 24.75 24.17 500 0 0.0
03/03/2025
24.58
 12,149 25 26.25 24 1,500 0 0.0
28/02/2025
24.67
 13,509 24.67 24.75 24.58 9,300 0 0.3
27/02/2025
24.58
 14,190 24.92 24.92 24.50 4,200 0 0.1
26/02/2025
24.67
 18,873 24.83 25 24.58 6,700 0 0.2
25/02/2025
24.92
 10,754 24.92 25.58 24.67 2,100 0 0.1
24/02/2025
24.67
 7,703 24.92 25 24.58 350,000 350,000 0
21/02/2025
24.83
 58,649 24 25.17 24 47,800 0 1.4
20/02/2025
24.25
 79,033 24.58 24.58 24.25 41,000 40,000 0.0
19/02/2025
24.33
 117,065 23.50 24.75 23.33 75,000 3,100 2.1
18/02/2025
23.83
 41,443 23.83 24.17 23.83 11,200 19,900 -0.3
17/02/2025
24.08
 12,442 24.08 24.08 23.50 7,200 1 0.2
14/02/2025
24.08
 32,055 24.08 24.17 24 20,200 11,300 0.3
13/02/2025
24.17
 29,228 20.75 24.33 20.75 18,300 4,101 0.4
12/02/2025
24.25
 108,299 23.50 24.33 23.50 39,600 43,100 -0.1
11/02/2025
23.67
 19,658 23.83 23.83 23.42 8,200 7,600 0.0
10/02/2025
23.83
 42,402 24 24.17 23.58 36,800 9,800 0.8
07/02/2025
24
 66,725 23.17 24.17 23.17 10,000 900 0.3
06/02/2025
23.33
 33,820 23.17 23.33 23 10,400 7,500 0.1
05/02/2025
23.17
 39,532 22.75 23.33 22.75 1,200 11,000 -0.3
04/02/2025
22.83
 45,626 23 23 22.67 24,000 0 0.7
03/02/2025
24.67
 13,509 24.67 24.75 24.58 9,300 0 0.3
31/01/2025
15.67
 11,900 15.83 15.83 15.08 1,300 0 0.0
30/01/2025
15.67
 11,900 15.83 15.83 15.08 1,300 0 0.0
29/01/2025
15.67
 11,900 15.83 15.83 15.08 1,300 0 0.0
28/01/2025
15.67
 11,900 15.83 15.83 15.08 1,300 0 0.0
27/01/2025
15.67
 11,900 15.83 15.83 15.08 1,300 0 0.0
24/01/2025
22.92
 35,910 22.33 23.17 22.33 25,100 0 0.7
23/01/2025
22.58
 33,938 22.67 22.67 22.08 400 0 0.0
22/01/2025
22.67
 80,799 22.83 22.83 22 200 0 0.0
21/01/2025
22.75
 23,073 22.67 22.92 22.50 2,100 0 0.1
20/01/2025
22.75
 28,344 22.92 22.92 22.50 0 7,100 -0.2
17/01/2025
22.58
 105,308 21.92 22.58 21.92 2,500 1,300 0.0
16/01/2025
22.08
 178,657 21.75 22.42 21.67 50,300 19,601 0.8
15/01/2025
21.75
 61,110 21.58 21.75 21.58 47,700 0 1.2
14/01/2025
21.67
 27,565 21.58 22.08 21.50 23,200 0 0.6
13/01/2025
21.58
 110,188 21.58 21.83 21.58 45,200 0 1.2
10/01/2025
21.67
 55,427 21.67 21.67 21.50 30,200 0 0.8
09/01/2025
21.75
 130,385 22.08 22.08 21.58 82,603 0 2.1
08/01/2025
22
 151,030 21.58 23.33 21.58 60,300 0 1.6
07/01/2025
24.75
 55,300 25.08 25.50 24.75 32,000 0 1.0
06/01/2025
21.67
 45,312 21.67 21.75 21.58 18,300 0 0.5
03/01/2025
21.75
 35,508 21.58 21.75 21.58 17,500 0 0.5
02/01/2025
21.75
 44,413 22.25 22.25 21.58 0 0 0
01/01/2025
25
 187,533 21.33 25 21.33 160,400 23,000 3.7
31/12/2024
25
 187,533 21.33 25 21.33 160,400 23,000 3.7
30/12/2024
21.83
 20,217 21.75 22.17 21.50 9,200 0 0.2
27/12/2024
21.83
 46,540 21.58 21.83 21.58 16,500 0 0.4
26/12/2024
22
 91,710 21.92 22.17 21.50 40,300 0 1.1
25/12/2024
21.92
 20,200 21.42 22.08 21.42 6,000 0 0.2
24/12/2024
21.58
 186,712 21.67 22.17 21.58 0 0 0
23/12/2024
21.67
 152,508 21.42 21.75 21.42 33,900 0 0.9
20/12/2024
21.42
 49,532 21.50 21.50 21.17 19,600 0 0.5
19/12/2024
21.50
 46,010 20.83 21.50 20.83 21,800 0 0.6
18/12/2024
21.08
 166,817 21.25 21.25 20.75 63,600 59,200 0.1
17/12/2024
21.25
 56,374 21.50 21.58 21.25 27,700 45,800 -0.5
16/12/2024
21.67
 89,489 21.25 21.83 21.25 4,600 26,100 -0.6
13/12/2024
21.25
 34,256 20.83 21.25 20.83 9,400 1,000 0.2
12/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2024
21
 35,106 20.75 21.08 20.75 0 96 -0.0
11/12/2024
20.75
 16,009 20.75 20.83 20.75 0 0 0
10/12/2024
20.83
 22,899 20.75 20.91 20.67 300 0 0.0
09/12/2024
20.83
 8,755 20.67 20.83 20.67 1,000 0 0.0
06/12/2024
21.71
 284,759 21.15 21.71 21.07 200 30,200 -0.8
05/12/2024
19.07
 19,340 19.23 19.23 18.91 700 7,100 -0.2
04/12/2024
19.63
 19,311 19.79 19.79 19.63 1,000 0 0.0
03/12/2024
20.11
 69,838 20.27 20.35 20.03 500 8,980 -0.2
02/12/2024
20.75
 42,171 20.75 20.91 20.43 4,100 0 0.1
29/11/2024
15.06
 11,900 15.22 15.22 14.50 1,300 0 0.0
28/11/2024
15.06
 11,900 15.22 15.22 14.50 1,300 0 0.0
27/11/2024
15.06
 11,900 15.22 15.22 14.50 1,300 0 0.0
26/11/2024
15.06
 11,900 15.22 15.22 14.50 1,300 0 0.0
25/11/2024
20.11
 29,615 20.11 20.11 20.03 16,000 2,000 0.4
22/11/2024
20.11
 776 20.11 20.11 19.95 0 0 0
21/11/2024
20.11
 4,939 19.95 20.35 19.95 4,500 0 0.1
20/11/2024
20.11
 12,418 20.03 20.19 19.87 7,300 3,052 0.1
19/11/2024
20.11
 21,511 20.03 20.19 20.03 12,100 0 0.3
18/11/2024
20.19
 21,952 20.11 20.19 19.87 14,700 0 0.4
15/11/2024
20.35
 8,815 20.35 20.35 20.03 5,100 0 0.1
14/11/2024
20.03
 16,520 20.35 20.35 20.03 6,800 400 0.2
13/11/2024
20.43
 29,677 20.51 20.51 20.27 122,200 100,000 0.6
12/11/2024
20.59
 50,912 20.51 20.67 20.27 26,700 0 0.7
11/11/2024
20.51
 42,942 20.03 20.51 20.03 29,300 178 0.7
08/11/2024
20.67
 14,651 20.19 20.75 20.19 11,900 0 0.3
07/11/2024
20.67
 17,104 20.19 20.67 20.19 14,000 0 0.4
06/11/2024
20.27
 14,421 20.27 20.75 20.11 12,700 200 0.3
05/11/2024
20.35
 8,299 20.35 20.75 20.35 7,000 0 0.2
04/11/2024
20.75
 36,170 20.83 20.83 20.03 32,300 10,500 0.6
01/11/2024
20.83
 12,318 20.35 20.83 20.35 12,300 0 0.3
31/10/2024
20.67
 32,200 20.35 20.75 20.35 30,200 600 0.8
30/10/2024
20.67
 31,561 20.35 20.83 20.19 29,400 0 0.8
29/10/2024
20.67
 25,257 20.11 20.83 20.11 23,000 0 0.6
28/10/2024
20.19
 33,095 19.71 21.15 19.71 24,100 0 0.6
25/10/2024
20.11
 59,471 19.71 20.11 19.71 55,000 0 1.4
24/10/2024
19.95
 46,697 19.79 20.11 19.71 14,000 42,100 -0.7
23/10/2024
20.35
 13,265 19.87 20.51 19.87 6,400 0 0.2
22/10/2024
20.03
 31,852 19.63 20.11 19.39 15,000 11,400 0.1
21/10/2024
20.19
 15,440 20.03 20.19 19.79 11,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |