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)
12/01/2024
20.22
 66,718 19.91 20.68 19.68 32,300 0 0.8
11/01/2024
19.91
 41,178 19.37 19.91 19.37 1,500 0 0.0
10/01/2024
19.52
 18,067 19.68 19.68 19.29 300 0 0.0
09/01/2024
19.68
 37,656 19.21 19.68 19.21 16,139 0 0.4
08/01/2024
19.14
 111,854 19.68 19.75 19.14 2,075 105,600 -2.6
05/01/2024
19.68
 85,032 19.68 19.75 19.44 0 59,000 -1.5
04/01/2024
19.75
 8,265 19.83 19.91 19.68 300 5,100 -0.1
03/01/2024
19.83
 79,020 19.91 19.91 19.68 3,900 57,500 -1.4
02/01/2024
19.83
 62,493 19.68 19.98 19.68 2,102 37,500 -0.9
01/01/2024
20.29
 116,046 19.83 20.29 19.60 26,800 0 0.7
29/12/2023
20.29
 116,046 19.83 20.29 19.60 26,800 0 0.7
28/12/2023
19.98
 23,994 19.98 19.98 18.75 4,400 2,758 0.0
27/12/2023
20.06
 45,240 20.06 20.14 19.68 37,200 0 1.0
26/12/2023
19.83
 12,810 20.06 20.29 19.68 6,000 0 0.2
25/12/2023
19.91
 8,195 19.98 20.22 19.44 4,600 6 0.1
22/12/2023
19.91
 69,261 19.75 20.76 19.52 14,900 0 0.4
21/12/2023
19.98
 23,043 19.68 19.98 19.44 19,600 0 0.5
20/12/2023
19.75
 20,707 19.75 19.83 19.29 500 0 0.0
19/12/2023
19.83
 20,933 19.60 19.91 19.29 4,600 0 0.1
18/12/2023
19.83
 3,800 19.68 19.83 19.60 3,000 0 0.1
15/12/2023
19.83
 5,721 19.75 19.83 19.75 1,500 0 0.0
14/12/2023
19.83
 2,283 19.98 19.98 19.75 600 0 0.0
13/12/2023
14.51
 11,900 14.66 14.66 13.97 1,300 0 0.0
12/12/2023
20.06
 19,200 19.98 20.06 19.68 8,400 6,600 0.0
11/12/2023
19.91
 6,110 20.06 20.06 19.91 0 0 0
08/12/2023
20.06
 4,200 19.91 20.22 19.91 1,600 100 0.0
07/12/2023
19.91
 5,802 19.98 19.98 19.83 0 0 0
06/12/2023
19.98
 11,253 19.75 20.45 19.75 1,100 100 0.0
05/12/2023
20.06
 19,104 19.83 20.76 19.75 2,004 0 0.1
04/12/2023
20.22
 60,929 20.22 20.83 17.21 3,800 100 0.1
01/12/2023
25.23
 69,151 25.39 27.01 25.23 63,900 1,200 2.1
30/11/2023
20.29
 22,442 20.06 20.52 20.06 500 100 0.0
29/11/2023
20.22
 27,961 20.22 20.45 20.06 21,700 0 0.6
28/11/2023
20.14
 21,622 19.91 20.68 19.83 1,700 100 0.0
27/11/2023
20.22
 6,979 20.14 20.22 19.91 200 0 0.0
24/11/2023
20.37
 16,116 19.98 20.60 19.83 9,000 100 0.2
23/11/2023
20.37
 36,700 19.83 20.45 19.83 1,940 100 0.0
22/11/2023
20.06
 22,732 19.83 20.45 19.83 3,100 0 0.1
21/11/2023
19.83
 14,004 19.75 19.91 19.60 600 0 0.0
20/11/2023
19.68
 14,701 19.98 19.98 19.52 0 0 0
17/11/2023
19.98
 6,957 19.83 19.98 19.75 0 100 0.0
16/11/2023
19.83
 3,094 19.98 20.06 19.75 0 0 0
15/11/2023
19.98
 18,584 20.14 20.14 19.83 0 0 0
14/11/2023
19.98
 6,511 20.14 20.14 19.98 0 0 0
13/11/2023
19.98
 7,232 20.06 20.37 19.91 0 0 0
10/11/2023
20.06
 11,106 20.14 20.29 19.68 0 0 0
09/11/2023
20.06
 16,950 20.22 20.22 20.06 0 0 0
08/11/2023
20.14
 14,840 19.68 20.29 19.14 0 0 0
07/11/2023
28.32
 22,793 28.24 28.70 28.24 1,600 0 0.1
06/11/2023
20.29
 15,902 20.91 20.91 19.98 306 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
21.22
 42,558 20.83 22.07 19.52 3,100 0 0.1
02/11/2023
20.64
 41,824 20.69 20.74 20.48 0 3,300 -0.1
01/11/2023
20.69
 78,842 20.69 20.74 20.16 0 3,600 -0.1
31/10/2023
20.80
 31,400 20.85 20.90 20.53 1,200 9,000 -0.3
30/10/2023
20.80
 140,614 20.48 21.11 20.48 100 53,800 -2.1
27/10/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
26/10/2023
20.10
 86,530 20.42 20.48 19.68 700 4,600 -0.1
25/10/2023
20.37
 70,276 20.37 20.64 20.10 4,100 7,000 -0.1
24/10/2023
20.26
 66,801 20.37 20.64 19.89 6,500 0 0.2
23/10/2023
20.16
 24,200 20.64 20.64 20.05 200 8,800 -0.3
20/10/2023
20.48
 81,614 19.89 20.69 19.73 200 17,100 -0.6
19/10/2023
19.78
 33,601 20.32 20.32 19.15 500 0 0.0
18/10/2023
20.42
 123,920 20.48 20.74 20.21 100 93,500 -3.6
17/10/2023
20.42
 9,173 20.21 20.74 20.21 700 4,000 -0.1
16/10/2023
20.37
 24,831 20.42 20.48 20.37 200 5,000 -0.2
13/10/2023
20.42
 10,400 20.42 20.42 20.16 200 0 0.0
12/10/2023
20.32
 1,467 20.21 21.11 20.21 1,000 0 0.0
11/10/2023
20.21
 7,710 19.68 21.22 19.68 1,600 2,200 0.0
10/10/2023
20.48
 122,816 20.48 20.58 19.84 1,200 115,500 -4.3
09/10/2023
20.32
 12,053 20.48 20.58 20.32 100 2,200 -0.1
06/10/2023
20.48
 7,211 20.90 20.90 20.37 100 3,300 -0.1
05/10/2023
20.95
 17,553 21.01 21.27 20.48 600 8,400 -0.3
04/10/2023
21.01
 3,942 21.22 21.27 20.48 500 2,630 -0.1
03/10/2023
21.17
 4,006 21.27 21.54 20.74 900 1,106 0.0
02/10/2023
21.33
 3,573 21.27 21.33 21.27 0 1,000 0.0
29/09/2023
21.81
 5,909 21.91 21.91 21.01 800 2,200 -0.1
28/09/2023
21.81
 640 21.59 21.81 21.54 300 0 0.0
27/09/2023
21.81
 5,070 21.75 21.81 20.58 3,500 300 0.1
26/09/2023
21.54
 13,710 21.54 21.81 21.27 10,600 0 0.4
25/09/2023
21.54
 27,337 21.59 22.76 21.54 1,200 100 0.0
22/09/2023
22.34
 16,000 21.81 22.34 21.27 800 0 0.0
21/09/2023
22.39
 9,616 22.82 23.35 22.07 100 0 0.0
20/09/2023
22.82
 221 22.82 22.82 22.82 172 0 0.0
19/09/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
18/09/2023
22.55
 9,960 22.76 22.87 22.55 8,500 0 0.4
15/09/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
14/09/2023
22.60
 4,185 22.60 22.60 22.23 100 0 0.0
13/09/2023
22.66
 11,653 23.08 23.14 22.39 5,200 0 0.2
12/09/2023
22.87
 14,201 22.92 23.14 22.60 10,100 0 0.4
11/09/2023
22.82
 43,508 22.82 23.03 22.60 16,500 21,600 -0.2
08/09/2023
22.28
 37,966 22.60 22.87 22.34 31,500 8,800 1.0
07/09/2023
22.55
 126,312 22.23 22.55 22.12 1,200 104,400 -4.3
06/09/2023
22.23
 16,172 22.28 22.28 21.81 500 0 0.0
05/09/2023
22.28
 29,301 21.75 22.28 21.75 1,400 8,700 -0.3
04/09/2023
16.75
 25,197 16.59 17.02 16.54 400 18,400 -0.6
01/09/2023
18.19
 1,500 17.98 19.15 17.92 500 0 0.0
31/08/2023
21.97
 7,892 21.81 22.28 21.75 500 0 0.0
30/08/2023
21.75
 1,330 21.75 21.81 21.27 300 0 0.0
29/08/2023
21.97
 2,305 22.07 22.07 21.43 300 0 0.0
28/08/2023
22.07
 973 21.81 22.07 21.75 100 0 0.0

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