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)
29/12/2021
26.15
 25,804 26.55 26.81 26.02 22,400 19,500 0.2
27/12/2021
26.28
 4,805 26.50 26.50 25.97 100 0 0.0
24/12/2021
26.46
 32,000 26.50 26.55 25.97 23,900 10,000 0.8
23/12/2021
26.15
 36,300 26.73 26.73 25.97 4,700 0 0.3
21/12/2021
26.99
 47,905 26.77 26.99 26.28 22,300 17,100 0.3
20/12/2021
26.41
 25,138 26.37 26.90 26.28 800 0 0.0
17/12/2021
26.37
 29,386 26.37 26.59 25.93 7,900 0 0.5
16/12/2021
26.68
 18,201 26.46 26.68 26.46 100 900 0.0
15/12/2021
26.77
 28,149 26.99 27.26 26.50 8,400 0 0.5
14/12/2021
26.59
 51,138 26.15 26.95 26.06 20,700 0 1.2
13/12/2021
26.15
 15,600 26.28 26.28 25.84 300 0 0.0
10/12/2021
25.79
 18,800 26.06 26.06 25.66 0 0 0
09/12/2021
25.88
 17,903 26.37 26.37 25.48 2,000 0 0.1
08/12/2021
25.71
 27,830 26.59 26.64 25.53 10,500 8,600 0.1
07/12/2021
25.93
 38,171 26.37 26.95 25.48 11,400 10,000 0.1
06/12/2021
25.31
 77,230 26.68 26.68 25.26 0 0 0
03/12/2021
26.55
 65,100 26.59 26.99 26.50 29,200 19,200 0.6
02/12/2021
26.77
 106,912 26.64 27.08 26.50 22,000 20,000 0.1
01/12/2021
26.59
 281,820 27.48 27.48 26.55 100 0 0.0
30/11/2021
27.61
 85,100 28.10 28.10 27.21 17,500 9,000 0.5
29/11/2021
27.48
 47,400 27.30 28.23 27.30 25,100 19,800 0.3
26/11/2021
27.83
 43,719 28.14 28.14 27.30 2,300 0 0.1
25/11/2021
28.05
 46,700 28.14 28.59 27.79 19,900 11,900 0.5
24/11/2021
27.79
 37,600 28.14 28.59 27.70 19,500 15,900 0.2
23/11/2021
28.05
 44,100 27.48 28.28 27.48 25,000 20,900 0.3
22/11/2021
28.01
 87,600 27.70 28.32 26.95 14,300 0 0.9
19/11/2021
28.05
 63,801 28.45 28.54 27.70 300 4,900 -0.3
18/11/2021
28.45
 38,060 28.45 28.76 28.41 2,000 6,500 -0.3
17/11/2021
28.45
 53,100 28.59 28.76 28.41 5,100 16,400 -0.7
16/11/2021
28.72
 37,330 28.54 28.76 28.37 4,400 700 0.2
15/11/2021
28.41
 49,254 28.59 28.81 28.37 100 0 0.0
12/11/2021
28.59
 40,904 28.76 28.76 28.41 700 5,500 -0.3
11/11/2021
28.76
 50,057 29.03 29.21 28.59 2,200 8,000 -0.4
10/11/2021
29.03
 68,723 28.90 29.25 28.63 27,800 24,400 0.2
09/11/2021
28.76
 72,734 28.85 28.99 28.59 300 6,700 -0.4
08/11/2021
28.72
 80,468 28.85 29.96 28.14 7,800 25,000 -1.1
05/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
05/11/2021
28.37
 87,190 30.14 30.14 27.92 25,700 22,390 0.2
04/11/2021
27.60
 111,746 27.64 27.68 27.21 1,200 0 0.1
03/11/2021
27.45
 130,505 27.80 27.99 27.41 1,800 0 0.1
02/11/2021
27.60
 222,878 27.41 27.88 27.21 20,200 0 1.4
01/11/2021
27.41
 54,415 27.72 27.88 27.10 900 0 0.1
29/10/2021
27.56
 110,200 27.60 27.99 27.10 22,700 10,000 0.9
28/10/2021
27.60
 53,888 27.80 27.99 27.53 8,500 1,600 0.5
27/10/2021
27.80
 80,800 28.38 28.38 27.60 5,600 0 0.4
26/10/2021
28.03
 68,863 28.19 28.19 27.64 900 0 0.1
25/10/2021
27.88
 144,110 28.19 28.38 27.18 64,300 10,100 3.9
22/10/2021
27.80
 136,378 27.60 28.69 27.49 9,000 9,200 0.0
21/10/2021
27.49
 131,609 26.83 27.99 26.83 74,700 31,500 3.1
20/10/2021
26.83
 50,918 26.28 27.21 26.28 35,500 20,000 1.1
19/10/2021
26.79
 253,061 25.31 27.60 25.23 115,300 106,800 0.6
18/10/2021
25.66
 341,320 25.39 25.66 24.80 5,700 231,000 -14.6
15/10/2021
25.43
 39,000 25.46 25.81 25.15 22,200 18,900 0.2
14/10/2021
25.43
 33,600 25.54 26.24 25.31 14,000 11,200 0.2
13/10/2021
25.54
 245,141 25.19 26.36 24.88 121,600 171,700 -3.3
12/10/2021
24.96
 37,500 25.27 25.27 24.88 1,000 0 0.1
11/10/2021
24.88
 42,103 25.27 25.27 24.88 700 0 0.0
08/10/2021
25.23
 90,700 25.39 26.01 25.11 33,300 29,800 0.2
07/10/2021
25.39
 43,777 25.27 25.43 25.27 0 13,900 -0.9
06/10/2021
25.27
 79,800 25.08 25.78 25.00 0 0 0
05/10/2021
25.08
 23,300 25.11 25.19 24.80 0 0 0
04/10/2021
25.08
 13,400 24.96 25.27 24.53 0 0 0
01/10/2021
25.19
 60,501 25.43 26.05 24.80 1,400 1,000 0.0
30/09/2021
26.05
 34,300 25.85 26.05 24.92 15,700 0 1.0
29/09/2021
25.27
 50,800 25.27 26.44 24.88 22,100 20,000 0.1
28/09/2021
25.27
 72,311 24.80 25.46 23.91 3,500 0 0.2
27/09/2021
24.61
 66,616 25.85 26.44 24.42 3,300 0 0.2
24/09/2021
25.85
 30,001 26.24 26.59 25.58 1,100 0 0.1
23/09/2021
26.24
 93,204 26.36 27.21 26.09 27,000 3,100 1.6
22/09/2021
26.48
 282,861 25.23 27.18 24.96 104,900 78,600 1.7
21/09/2021
24.65
 108,000 24.42 24.69 23.56 17,400 0 1.1
20/09/2021
24.42
 37,200 25.19 25.66 24.22 15,800 12,400 0.2
17/09/2021
24.69
 155,600 23.79 25.27 23.60 69,200 50,900 1.2
16/09/2021
23.79
 25,500 23.33 23.91 23.33 200 100 0.0
15/09/2021
23.64
 59,600 23.72 23.99 23.33 500 0 0.0
14/09/2021
23.79
 65,600 23.75 24.88 22.98 2,100 100 0.1
13/09/2021
24.26
 48,304 24.84 25.27 23.91 11,900 10,000 0.1
10/09/2021
24.57
 79,445 24.18 24.88 23.72 5,200 26,000 -1.3
09/09/2021
24.22
 18,020 24.45 24.45 23.91 2,400 0 0.2
08/09/2021
23.99
 64,500 23.37 24.88 23.37 1,400 100 0.1
07/09/2021
24.45
 80,400 22.43 25.35 22.43 17,300 10,000 0.5
06/09/2021
24.92
 60,568 24.80 25.85 24.80 4,200 0 0.3
01/09/2021
25.08
 153,970 25.27 25.43 24.38 0 200 0.0
31/08/2021
25.27
 60,102 24.53 26.44 24.53 1,600 1,000 0.0
30/08/2021
25.93
 99,686 25.27 26.36 25.27 29,200 14,900 1.0
27/08/2021
25.27
 502,256 23.09 25.46 22.98 65,300 103,300 -2.4
26/08/2021
23.09
 33,502 22.59 23.29 22.59 2,300 2,100 0.0
25/08/2021
22.94
 83,500 23.21 23.48 22.47 34,100 27,900 0.4
24/08/2021
22.82
 85,200 22.55 23.68 22.16 23,600 27,400 -0.2
23/08/2021
22.82
 95,230 23.72 23.72 22.67 26,600 3,100 1.4
20/08/2021
23.25
 108,770 24.18 24.49 22.55 11,500 8,000 0.2
19/08/2021
24.18
 116,281 24.10 24.69 23.87 4,400 7,400 -0.2
18/08/2021
24.10
 208,595 22.86 24.30 22.86 96,000 29,800 4.1
17/08/2021
23.02
 138,918 23.02 23.21 22.67 1,500 700 0.0
16/08/2021
23.02
 98,828 22.94 23.33 22.90 13,000 2,200 0.6
13/08/2021
22.94
 161,700 22.55 23.33 22.43 45,200 68,500 -1.4
12/08/2021
22.70
 520,500 22.20 22.90 22.00 225,100 320,300 -5.6
11/08/2021
22.43
 169,045 22.55 22.86 21.97 77,700 41,500 2.1
10/08/2021
22.55
 123,221 22.59 23.13 22.35 48,000 32,600 0.9
09/08/2021
22.63
 264,215 21.73 22.67 21.73 10,700 109,000 -5.7
06/08/2021
21.73
 347,242 20.76 21.89 20.72 204,100 118,100 4.9

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