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

19.50
0.10
(0.52%)
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)
14/08/2023
22.44
 2,168 21.81 22.50 21.81 1,100 0 0.0
11/08/2023
22.18
 6,189 22.71 22.87 22.07 3,100 0 0.1
10/08/2023
22.34
 108,225 22.34 22.76 22.12 500 0 0.0
09/08/2023
22.07
 964 21.97 22.12 21.97 0 0 0
08/08/2023
22.23
 8,811 22.07 22.28 22.07 0 0 0
07/08/2023
22.18
 3,732 21.91 22.28 21.91 100 0 0.0
04/08/2023
22.28
 11,400 22.34 22.34 21.86 700 0 0.0
03/08/2023
22.34
 4,682 22.34 22.82 22.28 200 0 0.0
02/08/2023
17.23
 12,144 17.98 17.98 17.02 3,700 0 0.1
01/08/2023
18.14
 4,818 18.08 19.57 18.08 2,200 700 0.1
31/07/2023
23.88
 76,146 22.87 23.88 21.81 46,100 0 2.0
28/07/2023
23.29
 41,010 22.60 23.29 22.07 14,600 0 0.6
27/07/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
26/07/2023
23.35
 30,800 23.19 23.93 22.34 3,700 500 0.1
25/07/2023
23.19
 30,293 23.19 23.40 22.66 200 0 0.0
24/07/2023
22.87
 27,848 22.87 23.88 22.71 5,300 0 0.2
21/07/2023
22.87
 115,464 21.27 22.87 21.27 12,300 6,008 0.3
20/07/2023
21.27
 46,920 21.27 21.59 21.06 1,000 100 0.0
19/07/2023
21.01
 53,201 21.22 21.49 21.01 3,300 0 0.1
18/07/2023
21.22
 93,310 20.74 21.43 20.74 100 47,600 -1.9
17/07/2023
20.74
 133,644 19.73 20.74 19.47 1,000 37,700 -1.4
14/07/2023
19.73
 3,078 19.73 19.73 19.57 2,100 0 0.1
13/07/2023
19.68
 25,344 19.84 19.84 19.47 700 0 0.0
12/07/2023
19.73
 27,691 19.94 20.16 19.52 1,500 0 0.1
11/07/2023
19.52
 22,793 19.47 19.78 19.47 1,600 0 0.1
10/07/2023
20.48
 7,211 20.90 20.90 20.37 100 3,300 -0.1
07/07/2023
19.20
 6,727 19.63 19.63 18.99 0 0 0
06/07/2023
19.47
 6,223 19.68 19.94 19.47 1,100 3,000 -0.1
05/07/2023
19.68
 4,908 19.63 19.84 19.52 1,014 100 0.0
04/07/2023
19.63
 36,802 19.73 19.84 19.15 1,000 100 0.0
03/07/2023
19.78
 23,541 19.68 20.05 19.41 1,500 19,000 -0.6
30/06/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
29/06/2023
20.10
 18,042 20.16 20.16 19.78 3,800 0 0.1
28/06/2023
20.16
 22,224 19.84 20.32 19.84 2,200 6,100 -0.1
27/06/2023
20.10
 27,827 20.00 20.16 19.94 1,900 19,000 -0.6
26/06/2023
20.05
 20,335 19.68 20.21 19.68 1,600 100 0.1
23/06/2023
20.05
 12,662 19.84 20.16 19.73 2,300 0 0.1
22/06/2023
19.73
 18,302 19.57 20.21 19.57 2,000 100 0.1
21/06/2023
20.05
 7,872 19.84 20.21 19.78 3,200 100 0.1
20/06/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
19/06/2023
20.05
 28,243 19.89 20.26 19.63 18,400 500 0.7
16/06/2023
20.00
 6,217 19.68 20.37 19.68 3,000 100 0.1
15/06/2023
20.10
 31,710 19.78 20.48 19.68 5,500 700 0.2
14/06/2023
20.00
 62,200 19.52 20.69 19.52 7,000 38,200 -1.2
13/06/2023
10.00
 11,900 10.11 10.11 9.63 1,300 0 0.0
12/06/2023
20.21
 97,782 19.09 20.21 19.09 1,800 31,100 -1.1
09/06/2023
19.31
 14,016 19.20 19.36 19.09 7,300 0 0.3
08/06/2023
19.15
 36,280 18.88 19.57 18.88 13,000 27,600 -0.5
07/06/2023
19.20
 100,828 18.72 19.36 18.67 59,600 38,729 0.8
06/06/2023
18.88
 77,707 18.67 19.41 18.61 37,300 38,800 -0.1
05/06/2023
18.88
 70,334 18.61 19.68 18.61 2,400 61,700 -2.1
02/06/2023
19.15
 83,946 19.15 19.15 18.67 4,500 13,600 -0.3
01/06/2023
19.15
 57,968 18.99 19.25 18.56 13,200 40,912 -1.0
31/05/2023
19.52
 8,811 19.15 19.68 18.88 4,600 900 0.1
30/05/2023
19.52
 3,417 18.35 19.68 18.35 1,100 172 0.0
29/05/2023
19.15
 22,992 18.83 19.41 18.83 4,500 11,704 -0.3
26/05/2023
18.83
 9,400 18.77 19.09 18.67 1,400 2,500 0.0
25/05/2023
19.04
 93,569 17.50 19.57 17.50 22,000 36,061 -0.5
24/05/2023
17.23
 11,038 17.18 17.50 17.18 3,116 2,100 0.0
23/05/2023
17.28
 42,035 17.28 17.28 17.13 10,529 10,900 0.0
22/05/2023
17.13
 30,889 17.13 17.28 17.07 0 12,300 -0.4
19/05/2023
17.02
 53,535 16.75 17.18 16.75 46,700 36,400 0.3
18/05/2023
16.86
 14,150 16.75 17.28 16.75 200 5,100 -0.2
17/05/2023
17.18
 5,200 16.75 17.28 16.75 1,500 0 0.0
16/05/2023
17.18
 1,145 17.28 17.28 16.86 300 0 0.0
15/05/2023
17.28
 9,400 17.28 17.55 17.02 5,800 100 0.2
12/05/2023
17.28
 39,779 17.23 17.50 16.86 28,000 0 0.9
11/05/2023
16.97
 22,548 16.86 17.50 16.81 400 100 0.0
10/05/2023
17.02
 3,900 16.75 17.82 16.75 600 100 0.0
09/05/2023
17.02
 4,739 16.65 17.34 16.65 100 0 0.0
08/05/2023
17.02
 9,038 17.02 17.34 16.81 100 100 0
05/05/2023
17.02
 10,332 17.07 17.07 17.02 0 0 0
04/05/2023
17.02
 3,661 17.07 17.55 17.02 200 100 0.0
28/04/2023
17.23
 4,333 17.02 17.98 17.02 3,400 100 0.1
27/04/2023
17.34
 1,504 16.86 17.55 16.86 600 100 0.0
26/04/2023
17.23
 1,254 16.81 17.98 16.81 300 100 0.0
25/04/2023
17.50
 9,554 17.02 17.98 17.02 600 300 0.0
24/04/2023
17.55
 14,529 17.34 17.98 17.13 6,400 800 0.2
21/04/2023
17.55
 8,517 16.49 17.55 16.49 500 100 0.0
20/04/2023
17.28
 10,578 16.81 17.55 16.81 3,800 800 0.1
19/04/2023
17.18
 8,808 17.02 17.44 16.86 1,900 400 0.0
18/04/2023
17.18
 52,485 16.49 17.18 16.49 11,100 100 0.4
17/04/2023
16.75
 2,592 16.27 17.02 16.27 400 100 0.0
14/04/2023
16.49
 8,339 16.54 16.75 16.49 1,800 0 0.1
13/04/2023
16.70
 4,357 16.22 17.02 16.22 600 100 0.0
12/04/2023
17.02
 3,254 16.54 17.02 16.54 500 600 0.0
11/04/2023
14.63
 42,558 14.36 15.21 13.46 3,100 0 0.1
10/04/2023
21.01
 3,942 21.22 21.27 20.48 500 2,630 -0.1
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

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