Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	18.80	2,000	18.80	18.80	18.80	0	0	0
30/07/2026	18.60	24,600	18.60	18.90	18.50	200	0	0
29/07/2026	18.60	8,500	18.60	18.80	18.50	0	1,300	0
28/07/2026	18.50	12,400	18.50	18.60	18.40	0	0	0
27/07/2026	18.50	30,100	18.50	18.60	18.50	0	16,400	0
24/07/2026	18.70	11,100	18.50	18.70	18.40	2,000	3,000	0
23/07/2026	18.50	34,100	18.50	18.50	18.20	0	5,900	0
22/07/2026	18.60	24,900	18.50	18.60	18.40	0	8,000	0
21/07/2026	18.60	122,400	18.60	18.60	18.50	1,000	103,400	0
20/07/2026	18.60	21,700	18.70	18.80	18.50	0	500	0
17/07/2026	19	79,600	19	19.10	18.50	800	0	0
16/07/2026	19	8,800	19	19	18.90	0	0	0
15/07/2026	19.10	17,100	19.30	19.30	18.90	0	0	0
14/07/2026	19.30	17,700	19.20	19.30	18.80	0	0	0
13/07/2026	19.10	5,200	19.30	19.30	18.90	100	0	0
10/07/2026	19.30	1,100	19.20	19.30	19.20	100	0	0
09/07/2026	19.30	5,300	19.40	19.40	19.30	0	0	0
08/07/2026	19.30	7,200	19.30	19.40	19.30	0	0	0
07/07/2026	19.20	7,000	19.30	19.40	19.20	2,000	0	0
06/07/2026	19.40	11,300	19.40	19.40	19.20	700	0	0
03/07/2026	19.30	10,900	19.30	19.30	19.20	0	800	0
02/07/2026	19.30	17,100	19.30	19.40	19.30	100	0	0
01/07/2026	19.20	23,200	19.30	19.30	19.20	0	0	0
30/06/2026	19.30	8,300	19.40	19.40	19.20	300	5,400	0
29/06/2026	19.40	21,100	19.30	19.40	19.20	300	20,000	0
26/06/2026	19.40	34,500	19.40	19.40	19.20	0	20,000	0
25/06/2026	19.40	17,500	19.40	19.40	19.30	100	10,000	0
24/06/2026	19.40	19,700	19.20	19.40	19.10	100	100	0
23/06/2026	19.20	23,700	19.30	19.30	19.20	0	100	0
22/06/2026	19.40	1,900	19.40	19.40	19.30	100	0	0
19/06/2026	19.30	6,000	19.30	19.30	19.30	0	0	0
18/06/2026	19.30	11,900	19.30	19.30	19.20	100	0	0
17/06/2026	19.40	5,300	19.40	19.40	19.20	100	0	0
16/06/2026	19.40	2,000	19.40	19.40	19.30	0	0	0
15/06/2026	19.40	5,500	19.40	19.40	19.40	4,600	0	0
12/06/2026	19.30	24,500	19.20	19.40	19.20	0	16,000	0
11/06/2026	19.30	6,600	19.20	19.30	19.20	0	0	0
10/06/2026	19.30	18,100	19.10	19.30	19.10	100	0	0
09/06/2026	19.40	1,700	19.10	19.40	19.10	100	0	0
08/06/2026	19.40	14,900	19.40	19.50	19	500	0	0
05/06/2026	19.40	1,000	19.50	19.50	19.40	0	0	0
04/06/2026	19.60	200	19.40	19.60	19.40	0	0	0
03/06/2026	19.60	26,000	19.30	19.60	19.20	600	14,700	0
02/06/2026	19.30	10,400	19.40	19.50	19.30	0	0	0
01/06/2026	19.50	2,200	19.60	19.60	19.40	0	0	0
29/05/2026	19.60	21,000	19.50	19.60	19.30	8,200	14,360	0
28/05/2026	19.50	36,300	19.50	19.50	19.20	16,000	24,200	0
27/05/2026	19.40	3,800	19.30	19.50	19.30	500	1,600	0
26/05/2026	19.40	13,700	19.30	19.40	19.20	0	6,700	0
25/05/2026	19.40	8,000	19.30	19.40	19.30	0	7,621	0
22/05/2026	19.50	3,800	19.50	19.50	19.40	100	1,743	0
21/05/2026	19.60	21,100	19.50	19.60	19.30	3,400	0	0
20/05/2026	19.40	58,900	19.40	19.60	19.20	100	0	0
19/05/2026	19.40	45,400	19.50	19.50	19.30	100	0	0
18/05/2026	19.50	47,200	19.40	19.50	19.40	200	0	0
15/05/2026	19.40	13,500	19.40	19.40	19.30	100	134	0
14/05/2026	19.40	55,600	19.40	19.40	19.20	0	0	0
13/05/2026	19.40	24,500	19.50	19.50	19.30	200	0	0
12/05/2026	19.40	1,700	19.50	19.50	19.30	0	0	0
11/05/2026	19.50	2,800	19.50	19.50	19.30	1,100	0	0
08/05/2026	19.50	16,500	19.50	19.50	19.30	100	0	0
07/05/2026	19.50	30,800	19.60	19.60	19.40	200	0	0
06/05/2026	19.70	38,700	19.50	19.70	19.40	0	0	0
05/05/2026	19.50	24,800	19.40	19.60	19.40	100	0	0
04/05/2026	19.60	17,200	19.60	19.60	19.30	0	0	0
29/04/2026	19.60	39,400	19.60	19.70	19.40	5,200	26,900	0
28/04/2026	19.60	20,000	19.70	19.70	19.40	1,100	0	0
24/04/2026	19.60	7,500	19.70	19.70	19.50	500	0	0
23/04/2026	19.60	54,400	19.70	19.70	19.50	100	0	0
22/04/2026	19.80	36,500	19.80	19.80	16.80	2,400	0	0
21/04/2026	19.80	39,800	19.50	19.80	19.50	200	0	0
20/04/2026	19.70	17,900	19.70	19.70	19.50	5,000	1,400	0
17/04/2026	19.70	71,600	19.40	19.70	19.40	400	28,000	0
16/04/2026	19.40	11,400	19.40	19.40	19.40	0	5,300	0
15/04/2026	19.30	38,200	19.60	19.70	19.30	100	13,400	0
14/04/2026	19.70	28,400	19.70	19.80	19.50	9,100	0	0
13/04/2026	19.80	59,600	19.80	19.80	19.50	5,300	0	0
10/04/2026	19.90	17,000	19.70	19.90	19.70	2,100	0	0
09/04/2026	19.50	50,500	20.20	20.20	19.50	400	0	0
08/04/2026	20.10	108,000	19.80	20.10	19.80	40,560	0	0
07/04/2026	19.80	38,200	19.80	19.90	19.60	400	0	0.0
06/04/2026	19.70	14,400	19.70	19.90	19.50	100	0	0.0
03/04/2026	19.80	12,500	19.90	19.90	19.70	2,800	0	0.1
02/04/2026	19.90	81,400	19.90	20.10	19.80	0	62,700	-1.3
01/04/2026	19.90	62,100	20	20.30	19.70	67,400	0	1.4
31/03/2026	20	38,400	19.70	20.20	19.70	18,300	10,100	0.2
30/03/2026	20.10	29,100	20	20.20	19.70	8,400	0	0.2
27/03/2026	20.10	27,500	19.70	20.10	19.70	8,400	0	0.2
26/03/2026	20.10	143,300	19.90	20.10	19.70	90,700	2,000	1.8
25/03/2026	19.90	140,600	19.40	20	19.30	16,300	0	0.3
24/03/2026	19.50	46,100	19.30	19.80	19.30	16,300	0	0.3
23/03/2026	19.40	100,000	19.40	19.50	19	65,100	0	1.2
20/03/2026	19.40	55,600	19.60	19.70	19.30	100	0	0.0
19/03/2026	19.70	17,100	19.50	19.70	19.50	200	0	0.0
18/03/2026	19.90	70,700	19.70	19.90	19.60	600	0	0.0
17/03/2026	19.90	34,400	19.70	20	19.60	12,400	11,000	0.0
16/03/2026	19.90	19,200	19.90	20	19.70	1,100	0	0.0
13/03/2026	19.90	23,300	19.80	20	19.60	300	0	0.0
12/03/2026	19.90	16,800	19.80	19.90	19.60	9,100	0	0.2
11/03/2026	20	38,500	19.80	20.10	19.50	3,100	0	0.1
10/03/2026	19.80	86,900	19	20	19	500	15,400	-0.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-0.70	-3.63%	485,000	-137,600	0	18.50 19.40 18.60
2 tháng (2026-06-01)	-0.90	-4.62%	739,700	-211,800	0	18.50 19.60 18.60
3 tháng (2026-05-04)	-1	-5.10%	1,225,000	-237,758	0	18.50 19.70 18.60
6 tháng (2026-02-02)	-1.90	-9.27%	4,348,000	-78,398	3.1	18.50 21 18.60
12 tháng (2025-08-04)	-4.98	-21.13%	13,802,200	-222,698	-3.7	18.50 25.83 18.60
24 tháng (2024-08-09)	-1.19	-6.01%	25,305,169	1,560,376	39.4	18.50 25.83 18.60
36 tháng (2023-08-15)	-3.47	-15.73%	38,847,584	1,842,638	42.2	17.52 25.83 18.60
60 tháng (2021-08-25)	-4.34	-18.91%	54,216,846	1,879,693	43.1	13.74 29.03 18.60

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

THỐNG KÊ GIAO DỊCH