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)
24/06/2020
13.22
 20,950 13.46 13.83 13.22 600 0 0.0
23/06/2020
13.46
 15,300 13.60 13.60 13.27 500 0 0.0
22/06/2020
13.60
 14,600 13.93 13.93 13.46 1,100 0 0.0
19/06/2020
13.93
 25,810 13.03 13.93 12.99 300 0 0.0
18/06/2020
13.03
 12,800 13.13 13.18 13.03 100 2,900 -0.1
17/06/2020
13.13
 32,900 13.13 13.36 12.89 100 0 0.0
16/06/2020
13.13
 17,400 12.57 13.60 13.08 100 0 0.0
15/06/2020
12.57
 28,620 13.32 13.32 12.38 216 0 0.0
12/06/2020
13.32
 42,810 13.60 13.93 12.85 600 0 0.0
11/06/2020
13.60
 28,250 13.83 14.30 13.36 600 0 0.0
10/06/2020
13.83
 46,656 13.60 14.07 13.46 100 0 0.0
09/06/2020
13.60
 56,544 14.07 14.77 13.60 300 0 0.0
08/06/2020
14.07
 118,038 13.13 14.54 13.13 1,400 0 0.0
05/06/2020
13.13
 70,550 12.28 13.22 12.33 3,200 0 0.1
04/06/2020
12.28
 25,000 12.05 12.43 12.14 2,100 0 0.1
03/06/2020
12.05
 27,200 12.19 12.28 12.05 10,200 0 0.3
02/06/2020
12.19
 47,500 12.52 12.66 12.10 6,000 0 0.2
01/06/2020
12.52
 14,200 12.61 12.75 11.72 1,100 0 0.0
29/05/2020
12.61
 22,300 12.61 12.66 12.28 100 0 0.0
28/05/2020
12.61
 14,910 12.75 12.75 12.61 200 0 0.0
27/05/2020
12.75
 13,990 12.85 12.99 12.75 200 0 0.0
26/05/2020
12.85
 28,650 12.75 12.94 12.61 100 0 0.0
25/05/2020
12.75
 7,100 12.61 12.94 12.57 200 0 0.0
22/05/2020
12.61
 47,310 12.80 12.99 12.61 200 0 0.0
21/05/2020
12.80
 29,860 12.99 13.08 12.66 100 0 0.0
20/05/2020
12.99
 26,039 12.89 13.03 12.75 500 0 0.0
19/05/2020
12.89
 76,300 12.61 13.41 12.57 400 0 0.0
18/05/2020
12.61
 163,820 12.66 13.03 12.43 100 0 0.0
15/05/2020
12.66
 76,900 13.13 13.46 12.61 100 0 0.0
14/05/2020
13.13
 183,700 13.22 13.50 12.99 5,600 89,200 -2.4
13/05/2020
13.22
 115,830 12.66 13.55 12.38 11,800 0 0.3
12/05/2020
12.66
 96,400 12.85 12.85 12.28 0 1,700 -0.0
11/05/2020
12.85
 120,130 12.80 12.89 12.52 0 28,600 -0.8
08/05/2020
12.80
 136,900 11.86 12.89 11.91 18,800 0 0.5
07/05/2020
11.86
 356,800 11.77 13.08 11.77 3,100 0 0.1
06/05/2020
11.77
 114,500 11.72 13.08 11.72 14,600 0 0.4
05/05/2020
11.72
 91,700 11.49 12.85 11.49 4,300 0 0.1
04/05/2020
11.49
 3,900 11.35 11.68 11.39 1,500 0 0.0
29/04/2020
11.35
 3,400 11.53 11.53 11.35 0 3,200 -0.1
28/04/2020
11.53
 8,140 11.25 11.72 11.25 100 4,900 -0.1
27/04/2020
11.25
 6,800 11.25 11.44 11.21 100 1,900 -0.0
24/04/2020
11.25
 1,800 11.25 11.25 11.11 0 500 -0.0
23/04/2020
11.25
 1,200 11.25 11.25 11.25 0 700 -0.0
22/04/2020
11.25
 3,940 11.02 11.25 11.11 0 3,200 -0.1
21/04/2020
11.02
 2,400 11.16 11.21 11.02 700 0 0.0
20/04/2020
11.16
 18,700 11.11 11.44 11.16 2,000 5,000 -0.1
17/04/2020
11.11
 7,900 11.07 11.25 11.11 4,200 3,700 0.0
16/04/2020
11.07
 3,000 11.02 11.39 11.02 200 100 0.0
15/04/2020
11.02
 8,100 11.39 11.39 10.97 0 3,700 -0.1
14/04/2020
11.39
 8,000 10.92 11.44 10.88 300 5,000 -0.1
13/04/2020
10.92
 7,200 10.74 11.68 10.74 200 4,100 -0.1
10/04/2020
10.74
 4,100 10.74 10.74 10.74 0 0 0
09/04/2020
10.74
 3,300 10.69 10.78 10.74 200 1,200 -0.0
08/04/2020
10.69
 8,400 10.78 10.78 10.69 800 5,100 -0.1
07/04/2020
10.78
 9,000 10.78 10.78 10.78 200 5,100 -0.1
06/04/2020
10.78
 6,800 10.78 10.78 10.78 0 2,700 -0.1
03/04/2020
10.78
 5,100 10.78 10.83 10.78 100 2,400 -0.1
01/04/2020
10.78
 3,600 11.02 11.02 10.64 0 1,300 -0.0
31/03/2020
11.02
 6,400 10.78 11.02 10.78 700 5,100 -0.1
30/03/2020
10.78
 4,700 11.86 11.86 10.78 600 0 0.0
27/03/2020
11.86
 1,200 11.02 11.91 10.78 700 1,100 -0.0
26/03/2020
11.02
 1,900 10.97 12.14 10.97 100 500 -0.0
25/03/2020
10.97
 2,200 10.97 10.97 10.97 500 2,200 -0.0
24/03/2020
10.97
 1,100 10.78 10.97 10.97 0 0 0
23/03/2020
10.78
 7,620 11.25 11.25 10.78 500 4,600 -0.1
20/03/2020
11.25
 2,800 11.72 11.72 11.25 0 2,800 -0.1
19/03/2020
11.72
 3,000 11.72 11.72 11.25 100 100 0
18/03/2020
11.72
 1,100 12.57 12.57 11.72 100 100 0
17/03/2020
12.57
 1,000 11.39 12.57 11.53 700 200 0.0
16/03/2020
11.39
 2,000 11.72 13.08 11.39 200 100 0.0
13/03/2020
11.72
 1,200 11.72 11.72 11.25 300 0 0.0
12/03/2020
11.72
 1,400 12.19 12.85 11.72 100 0 0.0
11/03/2020
12.19
 1,300 11.96 13.08 12.19 1,300 0 0.0
10/03/2020
11.96
 2,300 11.68 13.08 11.91 200 0 0.0
09/03/2020
11.68
 14,800 12.28 12.28 11.68 8,200 7,800 0.0
06/03/2020
12.28
 5,300 12.33 12.66 12.14 600 2,300 -0.0
05/03/2020
12.33
 10,100 12.43 12.52 12.33 3,600 9,000 -0.1
04/03/2020
12.43
 3,500 12.66 12.89 12.43 100 2,500 -0.1
03/03/2020
12.66
 1,000 12.47 13.08 12.57 300 0 0.0
02/03/2020
12.47
 6,100 13.08 13.08 12.47 100 4,800 -0.1
28/02/2020
13.08
 5,000 12.57 13.83 12.66 1,900 0 0.1
27/02/2020
12.57
 16,900 13.55 13.55 12.57 300 9,600 -0.3
26/02/2020
13.55
 500 13.13 13.55 13.36 500 0 0.0
25/02/2020
13.13
 100 13.27 13.27 13.13 100 0 0.0
24/02/2020
13.27
 11,800 13.36 13.60 12.89 200 10,000 -0.3
21/02/2020
13.36
 700 13.36 13.41 13.36 0 0 0
20/02/2020
13.36
 1,100 13.27 13.69 13.36 100 0 0.0
19/02/2020
13.27
 4,200 13.69 13.69 13.27 0 0 0
18/02/2020
13.69
 0 13.69 13.69 13.69 0 0 0
17/02/2020
13.69
 100 13.27 13.69 13.69 100 0 0.0
14/02/2020
13.27
 2,300 13.27 13.69 13.27 100 0 0.0
13/02/2020
13.27
 7,400 13.60 13.60 13.18 3,600 100 0.1
12/02/2020
13.60
 8,100 13.74 13.74 13.36 7,600 0 0.2
11/02/2020
13.74
 600 13.60 13.79 13.55 600 100 0.0
10/02/2020
13.60
 5,800 13.97 13.97 13.60 2,200 0 0.1
07/02/2020: Cổ tức tiền mặt tỉ lệ: 12%
07/02/2020
13.97
 2,100 13.22 14.02 13.69 2,100 1,000 0.0
06/02/2020
13.22
 7,000 13.63 13.63 13.18 4,100 0 0.1
05/02/2020
13.63
 500 13.85 13.85 13.22 200 100 0.0
04/02/2020
13.85
 1,400 13.09 13.85 13.13 100 1,400 -0.0
03/02/2020
13.09
 1,300 14.84 14.84 13.04 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |