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

24
0.30
(1.27%)
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
(2024-08-21) 		-2 -7.69% 852,500 88,700 2.1
23.60
26
24
2 tháng
(2024-07-22) 		-2.10 -8.05% 2,028,500 107,000 2.6
23.60
26.10
24
3 tháng
(2024-06-24) 		-3.64 -13.17% 4,611,200 190,759 4.8
23.60
27.64
24
6 tháng
(2024-03-25) 		-0.37 -1.50% 9,046,800 215,678 5.4
21.86
27.64
24
12 tháng
(2023-09-26) 		-2.89 -10.73% 14,382,800 338,190 4.6
21.86
27.64
24
24 tháng
(2022-10-03) 		-0.84 -3.38% 18,490,614 471,549 9.3
17.15
29.81
24
36 tháng
(2021-10-06) 		-7.54 -23.91% 27,720,085 246,817 -2.4
17.15
36.23
24
60 tháng
(2019-10-17) 		10.82 82.13% 46,714,088 671,520 11.9
10.69
36.23
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
25.67
 56,900 24.99 25.72 25.04 100 0 0.0
06/07/2021
24.99
 74,700 27.03 27.03 24.99 200 0 0.0
05/07/2021
27.03
 97,600 27.81 27.81 26.20 0 0 0
02/07/2021
27.81
 83,201 28.39 28.39 27.66 0 0 0
01/07/2021
28.39
 28,600 28.92 28.92 28.24 0 0 0
30/06/2021
28.92
 36,807 29.26 29.84 28.63 1,900 0 0.1
29/06/2021
29.26
 31,201 29.55 30.57 29.16 3,000 0 0.2
28/06/2021
29.55
 26,700 29.36 30.09 28.78 8,200 300 0.5
25/06/2021
29.36
 94,200 28.63 30.09 27.90 47,400 2,300 2.7
24/06/2021
28.63
 43,150 28.34 29.12 28.15 13,300 1,400 0.7
23/06/2021
28.34
 72,123 29.55 29.55 28.29 7,100 0 0.4
22/06/2021
29.55
 105,115 30.14 30.33 27.66 20,100 0 1.2
21/06/2021
30.14
 101,700 29.65 33.73 29.65 32,100 8,300 0
18/06/2021
29.65
 206,620 28.15 30.09 28.15 11,100 43,600 -2.0
17/06/2021
28.15
 196,100 26.45 28.29 25.96 58,900 68,400 -0.6
16/06/2021
26.45
 131,200 25.86 26.54 25.86 26,900 33,500 -0.4
15/06/2021
25.86
 170,100 24.85 26.16 24.89 13,100 126,500 -6.0
14/06/2021
24.85
 154,900 24.89 25.23 24.75 24,200 51,500 -1.4
11/06/2021
24.89
 65,010 25.23 25.48 24.51 1,500 0 0.1
10/06/2021
25.23
 55,200 25.23 26.01 21.06 40,500 38,600 0.1
09/06/2021
25.23
 200,700 24.85 26.40 24.02 97,500 4,600 4.7
08/06/2021
24.85
 95,600 26.11 30.18 24.85 45,100 22,200 1.3
07/06/2021
26.11
 137,210 25.72 26.93 24.75 44,400 23,700 1.1
04/06/2021
25.72
 594,460 22.71 25.72 22.32 129,500 316,800 -8.9
03/06/2021
22.71
 124,830 22.08 23.29 22.03 45,200 20,600 1.1
02/06/2021
22.08
 26,120 22.08 22.27 21.74 13,200 0 0.6
01/06/2021
22.08
 35,200 21.79 22.71 21.74 18,800 500 0.8
31/05/2021
21.79
 18,880 21.21 23.78 18.10 123,500 111,000 0.6
28/05/2021
21.21
 85,800 20.96 22.32 21.01 39,700 500 1.7
27/05/2021
20.96
 20,600 21.16 21.21 20.92 2,100 0 0.1
26/05/2021
21.16
 16,300 21.11 21.21 21.01 3,600 0 0.2
25/05/2021
21.11
 43,800 20.72 21.35 20.58 2,300 0 0.1
24/05/2021
20.72
 18,000 20.87 21.06 20.38 2,500 10,200 -0.3
21/05/2021
20.87
 6,900 20.67 21.11 20.48 4,200 2,600 0.1
20/05/2021
20.67
 8,600 20.87 21.21 20.19 4,500 0 0.2
19/05/2021
20.87
 10,500 20.82 21.35 20.38 4,700 0 0.2
18/05/2021
20.82
 13,500 20.58 21.11 20.14 2,300 0 0.1
17/05/2021
20.58
 12,800 20.92 21.30 20.58 300 0 0.0
14/05/2021
20.92
 5,410 21.11 21.45 17.91 117,800 114,000 0.2
13/05/2021
21.11
 47,400 21.30 21.74 20.62 10,300 44,300 -1.5
12/05/2021
21.30
 16,407 21.11 22.81 20.87 4,600 0 0.2
11/05/2021
21.11
 35,837 21.16 21.16 20.87 100 100 0
10/05/2021
21.16
 5,900 21.25 21.35 20.72 2,200 1,700 0.0
07/05/2021
21.25
 7,900 21.25 21.35 20.77 6,700 900 0.3
06/05/2021
21.25
 6,302 21.25 21.30 19.41 500 700 -0.0
05/05/2021
21.25
 29,155 21.35 21.55 20.96 4,400 300 0.2
04/05/2021
21.35
 4,404 21.55 21.84 20.87 1,800 100 0.1
29/04/2021
21.55
 18,301 21.06 24.02 21.01 14,000 700 0.6
28/04/2021
21.06
 2,202 20.96 21.11 20.82 1,400 0 0.1
27/04/2021
20.96
 2,800 20.96 21.11 20.82 1,700 0 0.1
26/04/2021
20.96
 8,901 21.06 21.35 20.58 3,500 1,500 0.1
23/04/2021
21.06
 29,000 20.48 21.11 20.19 15,700 3,600 0.5
22/04/2021
20.48
 54,200 21.11 21.50 20.48 43,800 14,300 1.3
20/04/2021
21.11
 21,200 21.30 21.69 21.11 2,000 0 0.1
19/04/2021
21.30
 19,912 21.35 21.55 21.11 5,600 0 0.2
16/04/2021
21.35
 2,904 21.16 21.64 20.92 1,400 0 0.1
15/04/2021
21.16
 34,600 21.55 21.55 20.96 200 0 0.0
14/04/2021
21.55
 17,900 21.69 21.84 21.30 1,400 0 0.1
13/04/2021
21.69
 44,300 21.84 21.84 21.35 800 0 0.0
12/04/2021
21.84
 23,400 21.59 21.84 21.45 3,100 0 0.1
09/04/2021
21.59
 16,200 20.87 21.84 20.96 2,100 0 0.1
08/04/2021
20.87
 125,509 21.35 21.59 20.38 7,800 54,400 -2.0
07/04/2021
21.35
 71,516 21.50 22.13 21.11 10,100 52,200 -1.8
06/04/2021
21.50
 26,525 21.35 22.08 21.50 4,700 15,700 -0.5
05/04/2021
21.35
 90,321 21.84 22.27 21.35 7,300 0 0.3
02/04/2021
21.84
 20,547 22.03 22.32 21.84 1,600 12,000 -0.5
01/04/2021
22.03
 111,810 22.18 22.42 21.79 5,300 79,800 -3.4
31/03/2021
22.18
 8,845 22.18 22.52 21.93 2,200 0 0.1
30/03/2021
22.18
 13,650 21.89 22.56 21.89 2,100 0 0.1
29/03/2021
21.89
 14,504 21.79 22.66 21.89 2,500 0 0.1
26/03/2021
21.79
 75,400 21.69 22.66 21.55 1,000 0 0.0
25/03/2021
21.69
 11,269 21.84 22.81 21.69 1,600 1,000 0.0
24/03/2021
21.84
 37,301 22.03 22.32 21.74 11,100 1,000 0.5
23/03/2021
22.03
 44,667 21.84 23.05 21.55 1,900 500 0.1
22/03/2021
21.84
 63,730 21.35 23.29 21.11 11,100 1,200 0.4
19/03/2021: Cổ tức tiền mặt tỉ lệ: 4%
19/03/2021
21.35
 20,815 21.40 21.59 20.87 1,205 0 0.1
18/03/2021
21.40
 10,619 21.59 21.64 21.26 3,000 2,000 0.0
17/03/2021
21.59
 13,100 21.11 21.59 21.11 900 100 0.0
16/03/2021
21.11
 37,100 20.92 21.59 20.78 2,800 0 0.1
15/03/2021
20.92
 44,313 20.63 21.16 20.34 700 0 0.0
12/03/2021
20.63
 84,700 20.20 21.50 20.20 12,500 0 0.5
11/03/2021
20.20
 13,100 20.20 20.49 20.15 800 0 0.0
10/03/2021
20.20
 21,800 20.20 20.63 19.86 3,700 0 0.2
09/03/2021
20.20
 6,900 20.39 20.39 19.96 1,400 0 0.1
08/03/2021
20.39
 15,500 20.34 21.06 20.15 5,200 0 0.2
05/03/2021
20.34
 7,100 20.29 20.34 19.28 200 0 0.0
04/03/2021
20.29
 31,600 20.49 20.53 19.77 1,500 0 0.1
03/03/2021
20.49
 33,709 20.63 21.11 20.01 2,800 0 0.1
02/03/2021
20.63
 12,516 21.11 21.64 20.63 4,200 0 0.2
01/03/2021
21.11
 22,431 19.91 22.65 19.96 5,700 2,000 0.2
26/02/2021
19.91
 49,800 20.01 20.01 19.52 3,300 1,500 0.1
25/02/2021
20.01
 61,309 19.67 20.05 19.57 100 0 0.0
24/02/2021
19.67
 21,705 19.62 20.05 19.24 400 4,900 -0.2
23/02/2021
19.62
 37,901 19.43 19.72 19.48 1,200 0 0.0
22/02/2021
19.43
 17,790 19.24 20.05 19.33 1,100 0 0.0
19/02/2021
19.24
 11,400 19.48 19.67 19.24 100 1,500 -0.1
18/02/2021
19.48
 13,800 19.33 20.15 19.28 800 6,500 -0.2
17/02/2021
19.33
 50,605 19.19 19.57 19.00 200 1,000 -0.0
09/02/2021
19.19
 2,306 18.85 19.19 19.14 1,200 0 0.0
08/02/2021
18.85
 17,200 19.19 19.62 18.61 3,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |