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

25.40
0
(0%)
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
(2024-10-14) 		-0.50 -1.92% 687,800 329,822 8.4
24.90
26
25.50
2 tháng
(2024-09-16) 		1.60 6.69% 1,909,200 332,622 8.3
23.60
26
25.50
3 tháng
(2024-08-15) 		0.10 0.39% 2,748,800 371,022 9.2
23.60
26
25.50
6 tháng
(2024-05-17) 		2.77 12.19% 9,475,700 449,910 11.3
22.73
27.64
25.50
12 tháng
(2023-11-20) 		0.94 3.83% 14,826,400 949,938 24.1
21.86
27.64
25.50
24 tháng
(2022-11-24) 		4.26 20.04% 19,858,928 711,841 14.8
20.45
29.81
25.50
36 tháng
(2021-11-29) 		-8.80 -25.65% 26,036,383 687,829 11.7
17.15
34.46
25.50
60 tháng
(2019-12-10) 		11.78 85.90% 47,844,728 919,542 17.9
10.69
36.23
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
10.18
 200 9.98 10.18 10.18 200 0 0.0
10/04/2017
9.98
 0 10.18 9.98 9.98 0 0 0
07/04/2017
10.18
 400 10.02 10.18 9.90 100 0 0.0
05/04/2017
10.02
 1,000 10.30 10.30 10.02 1,000 100 0.0
04/04/2017
10.30
 100 10.43 10.43 10.30 100 100 0
03/04/2017
10.43
 1,900 11.00 11.00 9.78 600 0 0.0
31/03/2017
11.00
 20,500 9.82 11.08 9.86 20,300 1,700 0.5
30/03/2017
9.82
 3,130 9.98 10.51 9.82 2,000 0 0.0
29/03/2017
9.98
 1,100 9.65 10.39 9.78 500 0 0.0
28/03/2017
9.65
 1,000 9.90 10.55 9.65 600 0 0.0
27/03/2017
9.90
 400 10.02 10.10 9.90 400 0 0.0
24/03/2017
10.02
 0 10.02 10.02 10.02 0 0 0
23/03/2017
10.02
 760 10.02 10.02 9.98 500 0 0.0
22/03/2017
10.02
 3,110 10.02 10.18 10.02 100 0 0.0
21/03/2017
10.02
 6,600 10.26 10.96 9.98 2,700 0 0
20/03/2017
10.26
 2,600 10.51 10.51 9.82 2,100 200 0.0
17/03/2017
10.51
 100 10.59 10.59 10.51 100 0 0.0
16/03/2017
10.59
 100 10.59 10.59 10.59 100 0 0.0
15/03/2017
10.59
 100 10.22 10.59 10.59 100 0 0.0
14/03/2017: Cổ tức tiền mặt tỉ lệ: 12%
14/03/2017
10.22
 1,200 9.90 10.30 9.82 1,200 0 0.0
13/03/2017
9.90
 110 9.55 9.90 9.90 100 0 0.0
10/03/2017
9.55
 300 9.82 10.09 9.55 200 0 0.0
09/03/2017
9.82
 1,400 10.01 10.09 9.35 400 0 0.0
08/03/2017
10.01
 1,050 9.98 10.09 9.39 500 0 0.0
07/03/2017
9.98
 300 10.09 10.09 9.39 300 0 0.0
06/03/2017
10.09
 200 9.86 10.09 10.09 200 0 0.0
03/03/2017
9.86
 1,200 9.70 10.09 9.32 600 0 0.0
02/03/2017
9.70
 1,100 10.01 10.29 9.70 100 0 0.0
01/03/2017
10.01
 800 10.09 10.09 9.47 300 0 0.0
28/02/2017
10.09
 9,500 9.66 10.09 9.16 6,100 0 0.2
27/02/2017
9.66
 30,100 9.32 9.66 9.12 25,600 0 0.6
24/02/2017
9.32
 600 9.32 9.35 9.24 600 0 0.0
23/02/2017
9.32
 22,600 9.35 10.09 8.97 600 0 0.0
22/02/2017
9.35
 4,400 9.20 10.09 7.92 2,200 200 0.0
21/02/2017
9.20
 6,200 9.63 10.09 9.20 2,300 0 0.1
20/02/2017
9.63
 4,700 9.63 9.66 9.12 1,700 0 0.0
17/02/2017
9.63
 500 9.70 9.90 9.63 500 0 0.0
16/02/2017
9.70
 500 9.63 9.70 9.59 500 100 0.0
15/02/2017
9.63
 300 9.66 9.90 9.63 300 0 0.0
14/02/2017
9.66
 500 9.39 9.70 9.47 500 0 0.0
13/02/2017
9.39
 800 9.70 9.90 9.35 800 300 0.0
10/02/2017
9.70
 3,800 9.51 10.01 9.32 1,300 0 0.0
09/02/2017
9.51
 7,600 9.63 10.91 9.51 1,100 0 0.0
08/02/2017
9.63
 810 9.28 9.66 9.39 300 0 0.0
07/02/2017
9.28
 5,500 9.59 10.21 9.28 1,800 0 0.0
06/02/2017
9.59
 8,400 9.55 10.01 9.59 2,400 0 0.1
03/02/2017
9.55
 3,500 9.12 10.75 9.20 3,000 0 0.1
02/02/2017
9.12
 600 9.28 9.70 9.12 400 0 0.0
25/01/2017
9.28
 4,100 8.93 9.32 8.93 3,000 100 0.1
24/01/2017
8.93
 2,700 9.28 9.28 8.93 700 0 0.0
23/01/2017
9.28
 3,800 8.89 9.28 7.34 2,100 0 0.0
20/01/2017
8.89
 3,400 8.54 8.93 8.54 800 0 0.0
19/01/2017
8.54
 1,400 8.85 8.93 8.54 900 0 0.0
18/01/2017
8.85
 2,400 8.50 8.89 8.54 900 0 0.0
17/01/2017
8.50
 2,800 8.54 8.93 8.50 1,000 0 0.0
16/01/2017
8.54
 4,700 8.38 8.93 8.23 1,900 0 0.0
13/01/2017
8.38
 1,400 8.50 8.69 8.38 300 0 0.0
12/01/2017
8.50
 900 8.35 8.73 8.31 900 0 0.0
11/01/2017
8.35
 1,900 8.50 8.73 8.19 300 0 0.0
10/01/2017
8.50
 4,700 9.28 9.28 8.19 500 0 0.0
09/01/2017
9.28
 1,300 8.69 9.28 8.00 300 0 0.0
06/01/2017
8.69
 3,500 8.89 8.89 7.84 800 0 0.0
05/01/2017
8.89
 1,200 8.85 8.89 7.65 600 0 0.0
04/01/2017
8.85
 1,000 9.32 9.32 8.15 500 0 0.0
03/01/2017
9.32
 1,600 9.28 9.32 7.92 1,100 0 0.0
30/12/2016
9.28
 10,300 8.58 9.28 7.41 9,800 0 0.2
29/12/2016
8.58
 4,100 7.84 8.69 7.22 3,100 800 0.0
28/12/2016
7.84
 7,600 8.00 8.85 7.76 1,100 100 0.0
27/12/2016
8.00
 2,500 8.54 9.08 8.00 500 0 0.0
26/12/2016
8.54
 2,000 8.35 9.04 6.91 800 100 0.0
23/12/2016
8.35
 2,800 8.15 8.69 6.71 700 800 -0.0
22/12/2016
8.15
 2,600 8.03 8.54 7.22 200 200 0.0
21/12/2016
8.03
 10,100 8.35 8.46 7.18 4,800 0 0.1
20/12/2016
8.35
 4,100 8.00 8.85 8.35 200 1,000 -0.0
19/12/2016
8.00
 11,000 8.35 9.12 8.00 700 0 0.0
16/12/2016
8.35
 19,500 8.93 8.93 7.80 1,100 0 0.0
15/12/2016
8.93
 1,900 8.81 9.28 8.00 900 0 0.0
14/12/2016
8.81
 600 8.58 8.89 7.96 600 0 0.0
13/12/2016
8.58
 3,610 8.50 8.58 7.72 1,200 0 0.0
12/12/2016
8.50
 600 8.23 8.50 7.76 100 0 0.0
09/12/2016
8.23
 1,100 7.92 8.23 7.03 400 0 0.0
08/12/2016
7.92
 500 8.54 8.89 7.92 100 0 0.0
07/12/2016
8.54
 14,100 8.93 8.93 7.45 4,100 0 0.1
06/12/2016
8.93
 400 8.85 8.93 8.00 300 0 0.0
05/12/2016
8.85
 1,500 9.28 9.28 8.85 0 0 0
02/12/2016
9.28
 1,000 9.16 10.48 8.00 400 0 0.0
01/12/2016
9.16
 3,610 9.32 9.86 9.16 2,100 0 0.1
30/11/2016
9.32
 1,500 9.16 10.87 8.38 400 0 0.0
29/11/2016
9.16
 1,620 9.98 9.98 9.16 1,100 0 0.0
28/11/2016
9.98
 0 9.51 9.98 9.98 0 0 0
25/11/2016
9.51
 1,900 9.51 10.25 9.51 1,300 0 0.0
24/11/2016
9.51
 1,300 8.73 10.48 9.51 1,000 0 0.0
23/11/2016
8.73
 1,400 9.51 9.98 8.73 800 0 0.0
22/11/2016
9.51
 600 9.63 10.09 9.51 500 0 0.0
21/11/2016
9.63
 3,000 9.70 9.70 8.73 2,000 0 0.0
18/11/2016
9.70
 1,200 9.70 10.05 9.16 1,000 0 0.0
17/11/2016
9.70
 2,400 8.93 10.09 9.16 1,500 0 0.0
16/11/2016
8.93
 7,900 9.28 9.90 8.93 2,100 0 0.1
15/11/2016
9.28
 3,100 9.12 9.51 9.12 800 0 0.0
14/11/2016
9.12
 1,600 8.93 9.20 8.73 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |