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

25.40
0.20
(0.79%)
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
(2024-10-15) 		-0.40 -1.55% 638,900 316,522 8.1
24.90
26
25.40
2 tháng
(2024-09-16) 		1.50 6.28% 1,909,500 338,822 8.5
23.60
26
25.40
3 tháng
(2024-08-16) 		-0.10 -0.39% 2,738,200 376,522 9.4
23.60
26
25.40
6 tháng
(2024-05-20) 		2.09 8.98% 9,464,600 461,810 11.6
23.31
27.64
25.40
12 tháng
(2023-11-20) 		0.84 3.42% 14,826,700 956,138 24.3
21.86
27.64
25.40
24 tháng
(2022-11-25) 		3.36 15.25% 19,853,928 717,941 14.9
20.45
29.81
25.40
36 tháng
(2021-11-30) 		-9.06 -26.30% 25,989,283 688,729 11.6
17.15
34.46
25.40
60 tháng
(2019-12-11) 		11.68 85.17% 47,844,628 925,642 18.1
10.69
36.23
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
19.19
 20,900 18.71 19.24 18.76 200 0 0.0
04/02/2021
18.71
 16,300 18.76 19.19 18.66 200 0 0.0
03/02/2021
18.76
 13,100 18.56 18.76 18.27 2,200 0 0.1
02/02/2021
18.56
 10,700 18.71 19.19 17.89 2,300 0 0.1
01/02/2021
18.71
 6,600 18.95 19.14 18.27 700 0 0.0
29/01/2021
18.95
 9,800 18.76 19.67 17.79 1,200 0 0.0
28/01/2021
18.76
 35,800 19.14 19.14 16.83 800 0 0.0
27/01/2021
19.14
 41,800 19.62 19.72 18.76 0 0 0
26/01/2021
19.62
 29,300 20.05 20.05 19.48 0 0 0
25/01/2021
20.05
 91,700 19.81 20.20 19.57 26,400 0 1.1
22/01/2021
19.81
 55,600 19.62 20.15 19.52 5,600 0 0.2
21/01/2021
19.62
 114,350 18.76 20.15 18.71 4,200 0 0.2
20/01/2021
18.76
 22,839 18.76 19.14 18.13 10,400 0 0.4
19/01/2021
18.76
 28,303 19.57 19.62 18.27 4,200 0 0.2
18/01/2021
19.57
 20,800 19.72 19.72 19.48 2,100 0 0.1
15/01/2021
19.72
 20,100 19.72 19.72 19.38 1,100 500 0.0
14/01/2021
19.72
 40,201 19.09 19.72 19.04 300 0 0.0
13/01/2021
19.09
 57,440 19.19 19.48 19.09 0 0 0
12/01/2021
19.19
 18,300 19.24 19.86 19.09 2,600 0 0.1
11/01/2021
19.24
 45,300 19.86 19.96 19.14 300 0 0.0
08/01/2021
19.86
 7,930 19.77 19.86 19.24 200 0 0.0
07/01/2021
19.77
 19,700 20.20 20.34 19.62 1,100 0 0.0
06/01/2021
20.20
 51,000 20.34 20.68 19.77 25,200 0 1.1
05/01/2021
20.34
 34,400 20.68 20.97 20.34 2,300 0 0.1
04/01/2021
20.68
 32,900 20.10 22.12 17.70 8,700 0 0.4
31/12/2020
20.10
 42,400 19.04 22.17 19.24 27,300 0 1.2
30/12/2020
19.04
 2,550 19.19 19.48 19.04 2,000 0 0.1
29/12/2020
19.19
 8,470 18.76 19.72 18.95 2,500 100 0.1
28/12/2020
18.76
 10,850 19.00 20.20 18.61 2,000 0 0.1
25/12/2020
19.00
 11,600 19.14 19.14 18.56 700 20 0.0
24/12/2020
19.14
 2,150 19.09 19.67 18.76 600 1,500 -0.0
23/12/2020
19.09
 57,491 18.76 20.10 18.76 28,000 0 1.1
22/12/2020
18.76
 23,243 18.27 18.95 18.56 13,100 0 0.5
21/12/2020
18.27
 13,750 17.94 20.10 18.03 3,600 0 0.1
18/12/2020
17.94
 24,200 17.31 20.10 17.55 15,100 2,700 0.5
17/12/2020
17.31
 51,420 17.55 17.79 17.31 29,400 0 1.1
16/12/2020
17.55
 14,625 17.41 17.75 17.26 800 0 0.0
15/12/2020
17.41
 1,500 17.75 17.75 17.17 1,100 0 0.0
14/12/2020
17.75
 38,914 17.02 17.75 16.93 6,900 0 0.2
11/12/2020
17.02
 7,730 17.50 17.50 17.02 200 300 -0.0
10/12/2020
17.50
 21,531 17.55 17.75 17.12 3,900 0 0.1
09/12/2020
17.55
 15,550 17.31 17.99 17.17 3,100 0 0.1
08/12/2020
17.31
 30,660 17.07 17.31 16.98 9,500 0 0.3
07/12/2020
17.07
 38,420 16.74 17.26 16.83 11,300 0 0.4
04/12/2020
16.74
 20,400 16.83 17.26 16.69 6,800 0 0.2
03/12/2020
16.83
 9,500 17.02 17.02 16.64 600 0 0.0
02/12/2020
17.02
 24,100 16.74 17.17 16.40 4,200 0 0.1
01/12/2020
16.74
 48,300 16.35 16.78 15.92 9,800 0 0.3
30/11/2020
16.35
 37,900 16.45 16.64 16.16 2,000 0 0.1
27/11/2020
16.45
 8,300 16.49 16.78 16.45 0 0 0
26/11/2020
16.49
 15,310 16.78 16.78 16.49 0 0 0
25/11/2020
16.78
 12,000 16.83 16.83 16.64 2,000 0 0.1
24/11/2020
16.83
 10,100 16.83 16.83 16.74 0 0 0
23/11/2020
16.83
 32,152 16.88 16.98 16.78 3,000 0 0
20/11/2020
16.88
 17,700 16.74 16.93 16.64 0 0 0
19/11/2020
16.74
 13,421 16.78 16.78 16.59 0 0 0
18/11/2020
16.78
 13,170 16.83 16.93 16.54 100 0 0.0
17/11/2020
16.83
 11,020 16.59 17.07 16.64 800 0 0.0
16/11/2020
16.59
 42,620 16.88 17.22 16.59 100 0 0.0
13/11/2020
16.88
 10,250 16.93 17.17 16.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |