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)
07/04/2023
19.63
 36,802 19.73 19.84 19.15 1,000 100 0.0
06/04/2023
16.75
 25,197 16.59 17.02 16.54 400 18,400 -0.6
05/04/2023
17.02
 3,661 17.07 17.55 17.02 200 100 0.0
04/04/2023
16.91
 5,571 17.02 17.28 16.91 100 2,400 -0.1
03/04/2023
17.34
 0 17.34 17.34 17.34 0 0 0
31/03/2023
17.55
 25,580 16.75 17.55 16.70 10,800 14,500 -0.1
30/03/2023
17.28
 5,100 17.50 17.55 17.02 1,000 2,900 -0.1
29/03/2023
17.07
 1,970 17.39 17.55 17.02 1,000 0 0.0
28/03/2023
17.18
 2,100 17.23 17.76 17.18 1,000 0 0.0
27/03/2023
17.28
 5,926 17.50 17.82 17.02 1,000 0 0.0
24/03/2023
17.07
 4,322 17.55 17.76 17.07 600 0 0.0
23/03/2023
17.23
 4,818 17.76 17.82 17.13 500 0 0.0
22/03/2023
17.34
 9,216 17.82 17.82 17.13 500 0 0.0
21/03/2023
17.39
 5,358 17.92 17.92 17.07 600 0 0.0
20/03/2023
17.02
 2,501 17.82 17.82 17.02 500 0 0.0
17/03/2023
17.98
 11,100 17.55 18.08 17.02 1,600 0 0.1
16/03/2023
17.28
 5,821 17.28 17.34 17.28 0 0 0
15/03/2023
18.08
 9,232 18.08 18.08 17.28 5,000 0 0.2
14/03/2023
17.50
 2,100 17.82 18.51 17.50 2,000 0 0.1
13/03/2023
17.28
 11,000 17.71 19.04 17.28 7,300 2,100 0.2
10/03/2023
17.18
 15,975 17.18 18.08 17.18 13,000 0 0.4
09/03/2023
17.02
 13,372 17.50 18.03 16.97 7,000 200 0.2
08/03/2023
17.02
 10,827 17.44 17.50 16.97 6,900 0 0.2
07/03/2023
17.44
 6,450 17.13 17.44 17.13 5,100 0 0.2
06/03/2023
16.75
 9,720 17.07 17.55 16.75 7,700 2,000 0.2
03/03/2023
17.34
 0 17.34 17.34 17.34 0 0 0
02/03/2023
16.97
 343 17.55 17.55 16.97 0 0 0
01/03/2023
16.70
 1,725 17.23 17.44 16.70 200 0 0.0
28/02/2023
17.50
 8,025 16.49 17.82 16.49 2,500 1,700 0.0
27/02/2023
17.28
 7,307 16.70 17.39 16.65 200 0 0.0
24/02/2023
16.81
 5,300 16.97 16.97 16.65 300 2,800 -0.1
23/02/2023
16.86
 9,200 17.55 17.55 16.59 200 0 0.0
22/02/2023
17.02
 5,148 16.75 17.60 16.75 100 0 0.0
21/02/2023
16.75
 1,140 16.75 17.23 16.75 100 0 0.0
20/02/2023
16.75
 3,510 17.02 17.02 16.49 100 1,700 -0.1
17/02/2023
17.44
 1,909 16.49 17.02 16.49 0 1,000 0.0
16/02/2023
17.44
 374 17.34 17.55 17.34 100 0 0.0
15/02/2023
17.28
 770 17.82 17.82 16.54 0 0 0
14/02/2023
16.38
 2,500 17.02 17.39 16.38 300 100 0.0
13/02/2023
17.02
 18,720 17.02 17.44 16.49 13,300 3,600 0.3
10/02/2023
17.02
 10,360 17.44 17.44 17.02 3,000 0 0.1
09/02/2023
17.34
 5,156 17.28 17.60 17.02 800 0 0.0
08/02/2023
17.23
 12,144 17.98 17.98 17.02 3,700 0 0.1
07/02/2023
17.98
 3,701 18.30 18.30 17.55 3,400 0 0.1
06/02/2023
17.82
 34,058 18.24 18.24 17.60 100 0 0.0
03/02/2023
17.55
 7,311 18.56 18.56 17.55 2,000 0 0.1
02/02/2023
17.55
 7,540 18.56 18.56 17.55 1,200 0 0.0
01/02/2023
17.82
 5,070 18.61 19.09 17.82 500 0 0.0
31/01/2023
18.08
 8,532 17.87 18.08 17.55 4,100 100 0.1
30/01/2023
17.76
 2,678 17.02 18.56 17.02 100 0 0.0
27/01/2023
17.55
 19,273 17.92 19.15 17.44 6,100 0 0.2
26/01/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
25/01/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
24/01/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
23/01/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
20/01/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
19/01/2023
17.28
 1,000 18.08 18.08 17.18 0 0 0
18/01/2023
17.13
 451 17.02 18.08 17.02 0 0 0
17/01/2023
16.97
 41,801 17.18 17.82 16.97 32,000 100 1.0
16/01/2023
17.02
 5,167 17.55 17.55 17.02 200 0 0.0
13/01/2023
17.55
 8,113 17.55 17.55 17.55 5,000 0 0.2
12/01/2023
17.39
 69,151 17.50 18.61 17.39 63,900 1,200 2.1
11/01/2023
17.55
 43,837 17.55 17.82 17.13 24,800 2,100 0.7
10/01/2023
17.34
 26,013 17.55 18.56 17.28 200 7,800 -0.3
09/01/2023
18.19
 1,500 17.98 19.15 17.92 500 0 0.0
06/01/2023
18.14
 4,818 18.08 19.57 18.08 2,200 700 0.1
05/01/2023
18.51
 1,472 18.99 18.99 18.08 200 0 0.0
04/01/2023
18.56
 9,852 19.09 19.09 18.35 3,500 0 0.1
03/01/2023
18.35
 9,761 18.67 19.36 18.35 300 80 0.0
30/12/2022
19.41
 10,197 19.09 19.41 18.08 9,300 600 0.3
29/12/2022
19.09
 7,220 18.56 19.89 18.93 6,300 0 0.2
28/12/2022
18.56
 800 19.09 19.15 18.56 800 0 0.0
27/12/2022
19.09
 9,650 18.61 19.20 15.96 6,100 0 0.2
26/12/2022
18.61
 5,162 19.09 19.52 17.71 5,000 100 0.2
23/12/2022
19.09
 400 18.99 19.25 17.87 100 0 0.0
22/12/2022
18.99
 6,200 18.03 19.68 18.03 5,900 0 0.2
21/12/2022
18.03
 308 18.40 18.40 17.71 100 100 0
20/12/2022
18.40
 4,433 17.87 18.51 17.55 200 0 0.0
19/12/2022
17.87
 5,238 19.04 19.04 17.82 200 0 0.0
16/12/2022
19.04
 1,004 19.04 19.04 17.66 500 0 0.0
15/12/2022
19.04
 280 18.93 19.04 19.04 80 0 0.0
14/12/2022
18.93
 508 19.15 19.15 18.93 100 0 0.0
13/12/2022
19.15
 213 17.87 19.15 17.28 100 100 0.0
12/12/2022
17.87
 6,300 17.82 19.68 17.60 600 100 0.0
09/12/2022
17.82
 12,470 18.51 18.51 17.82 0 300 0.0
08/12/2022
18.51
 8,009 18.56 18.61 17.87 200 0 0.0
07/12/2022
18.56
 2,200 18.61 18.61 17.92 100 0 0.0
06/12/2022
18.61
 11,300 18.56 19.15 18.08 10,200 0 0.4
05/12/2022
18.56
 7,429 19.15 21.17 18.56 200 0 0.0
02/12/2022
19.15
 700 18.99 19.68 19.15 100 0 0.0
01/12/2022
18.99
 2,789 18.99 19.52 18.08 1,029 0 0.0
30/11/2022
18.99
 19,986 17.71 19.94 17.07 500 0 0.0
29/11/2022
17.71
 14,817 17.50 17.82 17.02 900 5,600 -0.2
28/11/2022
17.50
 4,710 17.66 17.98 16.86 1,300 2,200 0.0
25/11/2022
17.66
 7,568 17.02 18.08 16.75 2,900 2,000 0.0
24/11/2022
17.02
 5,300 17.23 17.98 17.02 100 0 0.0
23/11/2022
17.23
 28,300 17.23 18.56 16.97 17,000 17,300 0.0
22/11/2022
17.23
 26,587 18.61 18.61 17.02 4,300 5,000 0.0
21/11/2022
18.61
 1,510 15.53 18.61 17.02 1,500 0 0.0
18/11/2022
15.53
 4,079 16.01 17.98 15.48 2,400 0 0.1

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