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

19.60
0.10
(0.51%)
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
(2026-03-31) 		-0.40 -2% 854,700 14,160 0.3
19.30
20.10
19.60
2 tháng
(2026-03-02) 		-1 -4.85% 2,115,900 188,160 3.7
18.50
20.60
19.60
3 tháng
(2026-01-30) 		-1 -4.85% 3,162,300 153,860 3.0
18.50
21
19.60
6 tháng
(2025-11-03) 		-1 -4.85% 6,484,400 101,560 1.8
18.50
21.10
19.60
12 tháng
(2025-05-05) 		-4.40 -18.33% 15,315,600 545,560 7.3
18.50
25.83
19.60
24 tháng
(2024-05-10) 		1.24 6.73% 30,729,944 1,885,722 41.8
18.06
25.83
19.60
36 tháng
(2023-05-16) 		2.42 14.10% 39,897,665 1,949,469 38.0
16.86
25.83
19.60
60 tháng
(2021-05-26) 		2.65 15.63% 60,409,974 1,885,251 30.3
13.74
29.03
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
19.60
 7,500 19.70 19.70 19.50 500 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
09/03/2026
18.50
 190,500 20 20 18.40 500 15,400 -0.3
06/03/2026
20.30
 14,800 20.30 20.30 20.10 0 0 0
05/03/2026
20.20
 31,300 20.40 20.40 20.20 2,800 0 0.1
04/03/2026
20.40
 125,700 20.50 20.50 19.80 400 0 0.0
03/03/2026
20.50
 26,600 20.60 20.60 20.30 100 3,000 -0.1
02/03/2026
20.60
 23,200 20.50 20.90 20.40 0 15,600 -0.3
27/02/2026
20.90
 56,300 21 21.10 20.70 5,200 0 0.1
26/02/2026
20.90
 51,100 21 21.50 20.70 2,200 0 0.0
25/02/2026
20.90
 25,800 20.80 21.10 20.60 400 0 0.0
24/02/2026
20.80
 81,700 20.80 21 20.60 2,000 3,000 -0.0
23/02/2026
20.90
 22,000 20.80 21.10 20.70 3,800 600 0.1
13/02/2026
21
 17,900 21 21.10 20.70 0 16,000 -0.3
12/02/2026
21
 93,700 20.50 21.10 20.50 0 0 0
11/02/2026
20.80
 43,100 20.40 20.80 20.20 0 0 0
10/02/2026
20.30
 57,700 20.30 20.40 20.10 500 1,500 -0.0
09/02/2026
20.40
 39,700 20.20 20.40 20.10 700 0 0.0
06/02/2026
20.20
 86,800 20.60 20.60 20 0 0 0
05/02/2026
20.90
 56,200 20.90 21 20.50 0 0 0
04/02/2026
20.90
 188,400 20.50 21.30 20.30 0 15,600 -0.3
03/02/2026
20.40
 89,600 20.50 20.60 20.40 0 3,200 -0.1
02/02/2026
20.50
 104,600 20.50 20.60 20.30 0 3,200 -0.1
30/01/2026
20.60
 31,800 20.40 20.60 20.40 0 6,000 -0.1
29/01/2026
20.60
 93,200 20.40 20.60 20.20 0 10,100 -0.2
28/01/2026
20.60
 135,000 20.40 20.60 20 0 18,500 -0.4
27/01/2026
20.20
 44,800 20.40 20.70 20.20 0 0 0
26/01/2026
20.40
 52,200 20.80 20.80 20.30 0 37,000 -0.8
23/01/2026
20.50
 102,100 20.80 21.20 20.50 0 48,100 -1.0
22/01/2026
20.80
 88,400 20.40 20.90 20.40 0 0 0
21/01/2026
20.60
 65,700 20.50 20.70 20.20 1,500 0 0.0
20/01/2026
20.90
 32,900 20.90 21.10 20.60 3,100 0 0.1
19/01/2026
20.80
 60,600 21.70 21.80 20.60 5,400 17,200 -0.3
16/01/2026
21.10
 130,000 20.90 21.70 20.90 300 75,700 -1.6
15/01/2026
20.90
 270,000 20.20 21.10 20.20 100 0 0.0
14/01/2026
20.20
 38,700 20.10 20.20 20 300 1,800 -0.0
13/01/2026
20.10
 64,000 20.10 20.20 20 100 0 0.0
12/01/2026
20.20
 41,000 20.30 20.30 20 3,200 0 0.1
09/01/2026
20.30
 34,400 20.20 20.30 19.90 200 100 0.0
08/01/2026
20.10
 77,300 20.10 20.40 19.90 400 0 0.0
07/01/2026
20.10
 41,900 19.90 20.10 19.80 4,500 0 0.1
06/01/2026
19.90
 71,300 19.80 19.90 19.70 100 5,000 -0.1
05/01/2026
19.80
 88,500 20 20 19.70 67,400 0 1.4
31/12/2025
19.90
 87,800 20.20 21 19.90 3,300 0 0.1
30/12/2025
20.30
 6,900 20.40 20.40 20 3,300 0 0.1
29/12/2025
20.40
 61,600 20 20.40 19.90 6,800 0 0.1
26/12/2025
20
 59,700 19.90 20 19.50 12,700 0 0.2
25/12/2025
20.10
 19,700 20.10 20.10 19.90 900 0 0.0
24/12/2025
20.10
 48,000 20 20.10 19.90 13,300 4,100 0.2
23/12/2025
20.10
 20,700 20 20.20 20 15,100 0 0.3
22/12/2025
20.10
 85,300 20 20.10 19.90 13,400 0 0.3
19/12/2025
19.90
 18,800 19.90 20.10 19.80 200 0 0.0
18/12/2025
20
 48,400 20 20 19.80 700 0 0.0
17/12/2025
19.90
 4,800 19.80 20 19.80 300 0 0.0
16/12/2025
19.90
 16,800 19.70 19.90 19.70 100 0 0.0
15/12/2025
19.70
 14,500 19.60 20 19.50 6,400 0 0.1
12/12/2025
19.60
 78,000 19.80 19.90 19.60 600 0 0.0
11/12/2025
19.80
 11,900 19.80 19.90 19.60 300 0 0.0
10/12/2025
19.90
 5,500 20 20 19.80 300 0 0.0
09/12/2025
20
 68,700 20 20 19.70 200 0 0.0
08/12/2025
20.10
 41,900 19.90 20.20 19.90 0 0 0
05/12/2025
20
 53,900 20 20.10 19.70 300 0 0.0
04/12/2025
20
 54,700 19.90 20.10 19.80 100 0 0.0
03/12/2025
20
 35,100 20 20.10 19.80 100 0 0.0
02/12/2025
19.90
 31,700 20.10 20.20 19.90 500 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |