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

19.50
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
(2026-09-08) 		0 0% 312,600 -7,600 0.1
18.80
19.50
19.50
2 tháng
(2026-08-10) 		0.20 1.06% 512,500 -49,600 -0.7
18.50
19.50
19.50
3 tháng
(2026-07-10) 		-0.30 -1.55% 1,002,600 -222,700 -3.9
18.50
19.50
19.50
6 tháng
(2026-04-13) 		-0.80 -4.04% 2,327,300 -370,800 -6.8
18.50
20.20
19.50
12 tháng
(2025-10-13) 		-1.60 -7.77% 9,650,300 86,000 2.0
18.50
21.10
19.50
24 tháng
(2024-10-18) 		-1.27 -6.26% 23,501,294 1,670,294 43.2
15.06
25.83
19.50
36 tháng
(2023-10-24) 		-1.26 -6.23% 38,384,684 2,297,152 58.6
10
28.32
19.50
60 tháng
(2021-11-03) 		-8.45 -30.78% 49,581,570 2,103,158 47.9
10
29.03
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
15.87
 5,753 15.47 16.40 14.32 3,000 0 0.1
24/10/2022
15.91
 6,700 16.40 16.40 14.54 500 200 0.0
21/10/2022
16.62
 11,300 16.62 16.62 15.51 2,100 600 0.1
20/10/2022
17.06
 2,050 16.84 17.28 16.62 100 800 0.0
19/10/2022
16.84
 603 16.58 17.06 16.84 0 0 0
18/10/2022
16.58
 2,947 16.53 17.20 16.53 200 1,800 -0.1
17/10/2022
17.15
 52,773 17.51 17.51 16.44 2,444 0 0.1
14/10/2022
16.84
 14,314 17.73 17.73 16.80 900 300 0.0
13/10/2022
17.11
 18,044 18.04 18.04 17.11 1,700 0 0.1
12/10/2022
17.86
 11,170 18.13 18.13 16.44 2,400 1,100 0.1
11/10/2022
18.13
 4,540 18.22 18.57 17.33 900 100 0.0
10/10/2022
18.22
 2,695 18.22 18.57 18.22 100 100 0
07/10/2022
18.22
 17,341 19.06 19.06 17.33 6,600 0 0.3
06/10/2022
19.32
 4,248 19.81 19.86 18.84 800 0 0.0
05/10/2022
19.81
 3,400 20.03 20.03 19.28 300 0 0.0
04/10/2022
19.94
 3,730 19.63 20.52 19.10 1,800 614 0.1
03/10/2022
19.90
 3,500 19.68 19.94 19.10 300 0 0.0
30/09/2022
20.25
 4,961 20.39 20.96 20.21 3,900 200 0.2
29/09/2022
20.30
 13,508 20.17 20.52 19.50 2,500 1,000 0.1
28/09/2022
20.34
 1,410 20.52 20.52 19.81 1,100 0 0.1
27/09/2022
20.52
 3,510 20.52 20.83 20.17 1,100 200 0.0
26/09/2022
20.39
 10,038 20.79 20.87 19.86 100 0 0.0
23/09/2022
20.70
 38,308 20.34 21.19 20.25 3,500 10,700 -0.3
22/09/2022
20.12
 1,444 20.17 20.17 19.50 100 0 0.0
21/09/2022
19.94
 1,838 20.34 20.34 19.94 186 116 0.0
20/09/2022
20.34
 3,710 20.17 20.34 19.99 1,800 0 0.1
19/09/2022
20.17
 6,080 20.39 20.39 19.90 100 0 0.0
16/09/2022
20.52
 1,764 20.12 20.52 20.12 100 0 0.0
15/09/2022
20.12
 7,218 20.21 20.79 20.03 100 0 0.0
14/09/2022
20.39
 1,585 19.99 20.56 19.99 200 0 0.0
13/09/2022
20.39
 7,451 20.74 20.74 20.21 100 0 0.0
12/09/2022
20.48
 2,602 20.48 20.48 20.48 0 0 0
09/09/2022
20.74
 1,372 20.83 20.83 20.25 200 800 0.0
08/09/2022
20.39
 8,310 20.83 20.83 20.39 100 1,900 -0.1
07/09/2022
20.61
 700 21.19 21.19 20.61 100 0 0.0
06/09/2022
20.65
 6,305 21.23 21.23 20.65 200 2,300 -0.1
05/09/2022
20.83
 4,900 20.92 21.14 20.74 0 0 0
31/08/2022
20.92
 20,920 20.83 21.72 20.83 15,800 200 0.7
30/08/2022
21.01
 11,434 20.65 21.01 20.65 1,200 0 0.1
29/08/2022
20.74
 9,124 20.61 20.79 20.61 100 1,000 0.0
26/08/2022
20.61
 3,250 20.43 21.14 20.43 100 1,700 -0.1
25/08/2022
20.48
 3,100 20.39 20.48 20.39 0 0 0
24/08/2022
20.39
 3,610 20.39 20.52 20.39 0 500 0.0
23/08/2022
20.52
 9,633 20.39 20.52 20.39 1,000 5,000 -0.2
22/08/2022
20.39
 2,324 20.52 20.56 20.39 0 0 0
19/08/2022
20.96
 5,000 20.83 21.27 20.52 300 0 0.0
18/08/2022
20.87
 703 20.83 20.87 20.83 100 0 0.0
17/08/2022
20.83
 4,422 20.92 20.92 20.48 100 600 0.0
16/08/2022
20.74
 1,995 20.83 20.83 20.39 300 0 0.0
15/08/2022
20.92
 842 21.14 21.14 20.48 200 0 0.0
12/08/2022
20.92
 5,200 20.92 20.92 20.74 100 0 0.0
11/08/2022
20.92
 6,100 20.96 21.05 20.61 1,000 0 0.0
10/08/2022
20.92
 2,920 21.05 21.27 20.61 1,500 0 0.1
09/08/2022
20.74
 6,034 20.48 21.01 20.48 200 2,300 -0.1
08/08/2022
20.61
 6,252 20.39 20.83 20.39 100 300 0.0
05/08/2022
20.39
 9,000 21.23 21.27 20.39 1,000 0 0.0
04/08/2022
20.48
 12,700 20.61 21.50 20.39 3,100 0 0.1
03/08/2022
21.27
 4,025 21.05 21.27 20.39 100 0 0.0
02/08/2022
20.96
 4,647 21.27 22.12 20.25 2,300 0 0.1
01/08/2022
20.83
 7,508 20.79 22.07 20.79 5,100 4,400 0.0
29/07/2022
22.47
 23,300 19.50 22.47 19.50 22,200 500 1.0
28/07/2022
20.34
 24,009 19.86 20.34 19.46 6,800 0 0.3
27/07/2022
19.94
 9,200 19.94 20.39 19.50 6,000 4,700 0.1
26/07/2022
19.90
 1,800 19.72 20.17 19.50 400 0 0.0
25/07/2022
19.55
 3,900 20.25 20.96 19.50 1,500 0 0.1
22/07/2022
20.39
 3,200 19.94 20.83 19.94 1,800 300 0.1
21/07/2022
20.39
 5,400 19.68 20.39 19.68 600 200 0.0
20/07/2022
19.68
 20,005 19.99 19.99 19.10 1,400 10,800 -0.4
19/07/2022
19.94
 41,822 20.61 20.61 19.55 1,000 2,000 0.0
18/07/2022
20.43
 4,445 20.87 20.87 20.43 200 0 0.0
15/07/2022
20.83
 8,710 20.83 20.92 20.43 200 0 0.0
14/07/2022
20.83
 4,204 21.01 21.01 20.43 100 0 0.0
13/07/2022
21.10
 12,700 20.56 21.10 20.52 200 200 0.0
12/07/2022
20.56
 6,195 20.79 20.79 19.94 200 0 0.0
11/07/2022
20.65
 6,701 20.48 20.65 20.25 700 200 0.0
08/07/2022
20.83
 5,601 20.92 20.92 20.08 400 0 0.0
07/07/2022
20.48
 9,946 20.83 20.96 20.43 1,600 200 0.1
06/07/2022
20.39
 12,900 21.05 21.67 19.99 800 300 0.0
05/07/2022
21.41
 2,724 20.48 21.72 20.43 800 0 0.0
04/07/2022
21.54
 2,402 21.72 21.72 21.27 100 200 0.0
01/07/2022
20.83
 5,828 20.52 21.19 20.43 100 0 0.0
30/06/2022
21.81
 10,506 21.45 21.81 21.27 7,200 2,000 0.3
29/06/2022
21.81
 9,700 21.50 21.81 21.27 6,700 0 0.3
28/06/2022
21.50
 7,070 22.16 22.56 21.32 2,200 1,500 0.0
27/06/2022
21.27
 6,284 20.70 23.76 20.70 2,500 0 0.1
24/06/2022
20.83
 9,612 20.48 21.10 20.48 400 2,000 -0.1
23/06/2022
21.05
 7,300 21.27 21.27 20.39 600 2,100 -0.1
22/06/2022
21.05
 2,628 21.50 21.50 20.34 1,100 0 0.1
21/06/2022
20.65
 4,801 20.39 20.65 20.30 200 0 0.0
20/06/2022
20.79
 9,700 20.61 20.83 20.17 3,400 0 0.2
17/06/2022
21.23
 11,709 21.45 21.45 20.83 200 0 0.0
16/06/2022
20.87
 6,704 21.50 21.67 20.87 500 500 0.0
15/06/2022
21.27
 5,500 21.89 22.12 20.83 700 1,100 0.0
14/06/2022
20.87
 5,406 20.83 21.27 20.83 100 300 0.0
13/06/2022
20.83
 19,748 21.50 21.63 20.83 300 0 0.0
10/06/2022
21.54
 23,971 22.12 22.60 21.54 600 0 0.0
09/06/2022
21.98
 17,201 22.16 22.34 21.94 100 0 0.0
08/06/2022
22.16
 13,300 22.60 22.60 22.07 600 700 0.0
07/06/2022
22.16
 17,585 22.56 22.56 21.41 200 600 0.0
06/06/2022
22.12
 4,584 22.60 22.96 21.50 400 800 0.0

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