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)
18/11/2016
7.77
 1,200 7.77 8.05 7.34 1,000 0 0.0
17/11/2016
7.77
 2,400 7.15 8.08 7.34 1,500 0 0.0
16/11/2016
7.15
 7,900 7.43 7.93 7.15 2,100 0 0.1
15/11/2016
7.43
 3,100 7.31 7.62 7.31 800 0 0.0
14/11/2016
7.31
 1,600 7.15 7.37 7.00 900 0 0.0
11/11/2016
7.15
 4,400 6.78 7.68 6.72 3,200 0 0.1
10/11/2016
6.78
 2,400 6.69 6.78 6.47 2,400 0 0.1
09/11/2016
6.69
 1,600 6.25 6.93 6.37 1,500 0 0.0
08/11/2016
6.25
 73,600 6.25 6.25 6.25 73,500 0 1.5
07/11/2016
6.25
 900 6.50 6.50 6.22 800 0 0.0
04/11/2016
6.50
 2,300 6.22 6.50 6.06 1,400 100 0.0
03/11/2016
6.22
 13,900 6.25 6.34 6.19 11,800 0 0.2
02/11/2016
6.25
 25,500 6.22 6.34 6.22 18,100 0 0.4
01/11/2016
6.22
 14,400 6.22 6.34 6.16 13,000 0 0.3
31/10/2016
6.22
 9,925 6.22 6.62 6.22 3,000 0 0.1
28/10/2016
6.22
 18,700 6.44 6.69 6.22 12,300 0 0.3
27/10/2016
6.44
 10,010 6.19 6.59 6.22 9,300 300 0.2
26/10/2016
6.19
 20,802 6.41 6.50 6.19 10,600 0 0.2
25/10/2016
6.41
 132,800 5.85 6.41 5.94 14,800 0 0.3
24/10/2016
5.85
 2,200 5.72 6.06 5.85 2,200 0 0.0
21/10/2016
5.72
 3,800 6.37 6.37 5.72 0 0 0
20/10/2016
6.37
 100 5.75 6.37 6.37 100 0 0.0
19/10/2016
5.75
 12,400 5.91 6.16 5.75 0 0 0
18/10/2016
5.91
 7,000 5.72 6.37 5.88 4,800 0 0.1
17/10/2016
5.72
 1,100 5.75 5.91 5.72 100 0 0.0
14/10/2016
5.75
 2,000 5.85 5.85 5.75 500 0 0.0
13/10/2016
5.85
 3,300 5.75 6.03 5.75 600 0 0.0
12/10/2016
5.75
 4,600 5.85 6.06 5.75 2,400 0 0.0
11/10/2016
5.85
 1,100 5.75 5.85 5.81 100 0 0.0
10/10/2016
5.75
 7,600 5.85 5.85 5.75 300 0 0.0
07/10/2016
5.85
 15,300 5.91 6.06 5.75 5,100 0 0.1
06/10/2016
5.91
 5,900 5.97 6.22 5.75 600 0 0.0
05/10/2016
5.97
 1,600 6.03 6.22 5.97 200 0 0.0
04/10/2016
6.03
 4,210 5.85 6.19 5.91 400 0 0.0
03/10/2016
5.85
 8,100 5.75 6.53 5.72 4,800 0 0.1
30/09/2016
5.75
 9,700 5.69 5.75 5.60 9,100 0 0.2
29/09/2016
5.69
 400 5.44 5.72 5.69 100 0 0.0
28/09/2016
5.44
 5,700 5.75 5.75 5.44 0 0 0
27/09/2016
5.75
 0 5.75 5.75 5.75 0 0 0
26/09/2016
5.75
 1,600 5.75 5.85 5.75 600 0 0.0
23/09/2016
5.75
 500 5.75 5.75 5.75 100 0 0.0
22/09/2016
5.75
 17,700 5.78 5.88 5.50 10,700 0 0.2
21/09/2016
5.78
 4,624 5.78 5.91 5.54 4,600 0 0.1
20/09/2016
5.78
 800 5.81 5.91 5.75 100 0 0.0
19/09/2016
5.81
 8 5.81 5.81 5.81 0 0 0
16/09/2016
5.81
 118 5.75 5.81 5.81 100 0 0.0
15/09/2016
5.75
 3,000 5.88 6.03 5.60 1,000 0 0.0
14/09/2016
5.88
 100 5.72 5.88 5.88 100 0 0.0
13/09/2016
5.72
 5,900 5.88 5.88 5.44 800 0 0.0
12/09/2016
5.88
 0 5.88 5.88 5.88 0 0 0
09/09/2016
5.88
 2,700 5.91 6.03 5.85 1,000 0 0.0
08/09/2016
5.91
 29,900 5.91 5.91 5.75 19,900 0 0.4
07/09/2016
5.91
 1,400 5.91 6.06 5.91 1,100 0 0.0
06/09/2016
5.91
 6,700 5.91 6.09 5.91 2,100 0 0.0
05/09/2016
5.91
 22,400 5.81 6.16 5.91 22,400 0 0.4
01/09/2016
5.81
 0 5.91 5.81 5.81 0 0 0
31/08/2016
5.91
 11,900 5.57 6.22 5.44 8,600 0 0.2
30/08/2016
5.57
 4,200 5.88 5.88 5.57 3,100 0 0.1
29/08/2016
5.88
 13,700 5.88 5.97 5.60 10,600 0 0.2
26/08/2016
5.88
 0 5.88 5.88 5.88 0 0 0
25/08/2016
5.88
 500 5.78 5.88 5.88 0 0 0
24/08/2016
5.78
 3,100 5.91 6.06 5.78 2,100 0 0.0
23/08/2016
5.91
 100 5.88 5.91 5.91 100 0 0.0
22/08/2016
5.88
 900 5.88 5.91 5.60 300 0 0.0
19/08/2016
5.88
 5,200 5.85 5.88 5.75 3,200 0 0.1
18/08/2016
5.85
 6,500 5.91 5.91 5.85 0 0 0
17/08/2016
5.91
 15,800 5.91 5.91 5.88 10,000 0 0.2
16/08/2016
5.91
 15,110 6.06 6.06 5.91 8,000 0 0.2
15/08/2016
6.06
 2,800 6.22 6.22 6.06 2,000 0 0.0
12/08/2016
6.22
 8,100 6.09 6.28 5.97 5,200 0 0.1
11/08/2016
6.09
 0 6.19 6.09 6.09 0 0 0
10/08/2016
6.19
 6,200 6.16 6.22 5.94 5,100 0 0.1
09/08/2016
6.16
 1,100 6.22 6.22 6.16 100 0 0.0
08/08/2016
6.22
 800 6.22 6.22 6.22 0 0 0
05/08/2016
6.22
 0 6.16 6.22 6.22 0 0 0
04/08/2016
6.16
 16,700 6.09 6.31 6.16 14,100 0 0.3
03/08/2016
6.09
 11,400 5.75 6.37 6.09 11,400 0 0.2
02/08/2016
5.75
 1,808 6.06 6.06 5.75 0 0 0
01/08/2016
6.06
 40,610 6.37 6.37 6.06 200 0 0.0
29/07/2016
6.37
 5,900 6.22 6.37 5.75 2,900 0 0.1
28/07/2016
6.22
 8,810 5.75 6.31 6.03 2,100 0 0.0
27/07/2016
5.75
 4,200 6.06 6.22 5.75 4,200 0 0.1
26/07/2016
6.06
 11,800 5.91 6.06 5.66 9,600 0 0.2
25/07/2016
5.91
 73,500 5.85 6.22 5.75 70,300 0 1.3
22/07/2016
5.85
 800 5.63 6.22 5.63 500 0 0.0
21/07/2016
5.63
 200 6.22 6.37 5.63 100 0 0.0
20/07/2016
6.22
 100 5.91 6.22 6.22 100 0 0.0
19/07/2016
5.91
 100 5.72 5.91 5.91 100 0 0.0
18/07/2016
5.72
 3,900 5.88 6.37 5.72 1,500 0 0.0
15/07/2016
5.88
 3,900 6.06 6.06 5.85 2,000 0 0.0
14/07/2016
6.06
 500 6.16 6.16 6.06 0 0 0
13/07/2016
6.16
 2,300 6.06 6.22 6.06 100 0 0.0
12/07/2016
6.06
 10,400 6.25 6.25 6.06 10,000 0 0.2
11/07/2016
6.25
 2,000 6.34 6.34 6.25 0 0 0
08/07/2016
6.34
 0 6.25 6.34 6.34 0 0 0
07/07/2016
6.25
 5,242 6.22 6.47 6.25 1,900 0 0.0
06/07/2016
6.22
 2,700 6.37 6.37 6.22 0 0 0
05/07/2016
6.37
 12,310 5.94 6.37 6.03 11,300 0 0.2
04/07/2016
5.94
 3,510 6.03 6.03 5.91 1,400 0 0.0
01/07/2016
6.03
 0 6.00 6.03 6.03 0 0 0

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