Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	18.80	11,900	19	19	18.10	1,300	0	0
11/09/2026	19.10	4,800	18.90	19.10	18.80	200	0	0
10/09/2026	19	300	19	19	19	0	0	0
09/09/2026	19	14,300	18.90	19.10	18.90	0	0	0
08/09/2026	19	5,400	19	19	19	0	0	0
07/09/2026	19.20	100	19.20	19.20	19.20	0	0	0
04/09/2026	19.20	100	19.20	19.20	19.20	0	0	0
03/09/2026	19.10	13,600	19	19.10	19	0	0	0
28/08/2026	19.20	2,600	19.10	19.20	18.80	600	0	0
27/08/2026	19.10	8,700	18.90	19.10	18.90	200	0	0
26/08/2026	19.10	1,300	19.10	19.10	19	100	0	0
25/08/2026	19.10	3,100	19.10	19.20	19.10	1,100	0	0
24/08/2026	19.10	10,300	18.80	19.10	18.70	4,300	0	0
21/08/2026	19	18,400	18.70	19	18.60	6,600	0	0
20/08/2026	18.70	8,700	18.60	18.70	18.40	0	0	0
19/08/2026	18.50	5,200	18.70	18.70	18.50	0	0	0
18/08/2026	18.70	2,600	18.70	18.70	18.70	1,000	0	0
17/08/2026	18.60	18,100	18.80	18.80	18.60	0	0	0
14/08/2026	18.90	11,200	18.80	18.90	18.60	0	1,000	0
13/08/2026	18.80	22,000	18.80	18.80	18.60	0	10,900	0
12/08/2026	18.80	46,400	18.80	18.80	18.80	0	42,000	0
11/08/2026	18.70	8,300	18.80	18.80	18.70	0	0	0
10/08/2026	18.80	19,200	18.80	18.80	18.70	0	2,000	0
07/08/2026	18.80	28,400	18.90	18.90	18.70	100	24,000	0
06/08/2026	18.70	5,600	18.70	18.80	18.70	0	0	0
05/08/2026	18.70	5,600	18.80	18.80	18.70	0	0	0
04/08/2026	18.80	20,100	18.90	18.90	18.80	3,500	18,600	0
03/08/2026	18.90	8,700	18.80	18.90	18.70	100	0	0
31/07/2026	18.90	2,400	18.80	18.90	18.70	100	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

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 (2026-08-12)	0.20	1.06%	192,400	-40,000	0	18.50 19.20 19.10
2 tháng (2026-07-13)	-0.10	-0.52%	708,900	-215,200	0	18.50 19.30 19.10
3 tháng (2026-06-15)	-0.40	-2.06%	949,400	-263,000	0	18.50 19.40 19.10
6 tháng (2026-03-16)	-0.90	-4.52%	3,071,100	-98,098	4.3	18.50 20.10 19.10
12 tháng (2025-09-16)	-2.10	-9.95%	10,311,300	142,102	9.2	18.50 23 19.10
24 tháng (2024-09-23)	0.01	0.07%	24,325,824	1,455,276	38.9	18.50 25.83 19.10
36 tháng (2023-09-27)	-2.81	-12.87%	38,718,184	1,782,466	43.1	17.52 25.83 19.10
60 tháng (2021-10-07)	-6.39	-25.16%	51,989,369	1,730,493	36.5	13.74 29.03 19.10

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

THỐNG KÊ GIAO DỊCH