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

19.90
0.20
(1.02%)
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
(2026-02-23) 		-1 -4.78% 833,700 -21,500 -0.4
18.50
20.90
19.90
2 tháng
(2026-01-16) 		-1.20 -5.69% 2,448,100 -262,100 -5.4
18.50
21.10
19.90
3 tháng
(2025-12-17) 		0 0% 3,636,900 -126,800 -2.7
18.50
21.10
19.90
6 tháng
(2025-09-18) 		-1.10 -5.24% 7,188,700 251,600 5.0
18.50
23
19.90
12 tháng
(2025-03-24) 		-4.02 -16.79% 15,446,200 337,500 3.3
18.50
25.83
19.90
24 tháng
(2024-03-27) 		0.30 1.54% 30,297,318 1,766,180 39.9
17.52
25.83
19.90
36 tháng
(2023-04-03) 		2.99 17.66% 38,720,730 1,725,664 33.6
16.49
25.83
19.90
60 tháng
(2021-04-12) 		2.41 13.75% 59,443,309 1,734,391 29.0
13.74
29.03
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
20.96
 4,647 20.83 22.12 20.25 2,300 0 0.1
01/08/2022
20.83
 7,508 22.47 22.47 20.79 5,100 4,400 0.0
29/07/2022
22.47
 23,300 20.34 22.47 19.50 22,200 500 1.0
28/07/2022
20.34
 24,009 19.94 20.34 19.46 6,800 0 0.3
27/07/2022
19.94
 9,200 19.90 20.39 19.50 6,000 4,700 0.1
26/07/2022
19.90
 1,800 19.55 20.17 19.50 400 0 0.0
25/07/2022
19.55
 3,900 20.39 20.96 19.50 1,500 0 0.1
22/07/2022
20.39
 3,200 20.39 20.83 19.94 1,800 300 0.1
21/07/2022
20.39
 5,400 19.68 20.39 19.68 600 200 0.0
20/07/2022
19.68
 20,005 19.94 19.99 19.10 1,400 10,800 -0.4
19/07/2022
19.94
 41,822 20.43 20.61 19.55 1,000 2,000 -0.0
18/07/2022
20.43
 4,445 20.83 20.87 20.43 200 0 0.0
15/07/2022
20.83
 8,710 20.83 20.92 20.43 200 0 0.0
14/07/2022
20.83
 4,204 21.10 21.10 20.43 100 0 0.0
13/07/2022
21.10
 12,700 20.56 21.10 20.52 200 200 -0.0
12/07/2022
20.56
 6,195 20.65 20.79 19.94 200 0 0.0
11/07/2022
20.65
 6,701 20.83 20.83 20.25 700 200 0.0
08/07/2022
20.83
 5,601 20.48 20.92 20.08 400 0 0.0
07/07/2022
20.48
 9,946 20.39 20.96 20.43 1,600 200 0.1
06/07/2022
20.39
 12,900 21.41 21.67 19.99 800 300 0.0
05/07/2022
21.41
 2,724 21.54 21.72 20.43 800 0 0.0
04/07/2022
21.54
 2,402 20.83 21.72 21.27 100 200 -0.0
01/07/2022
20.83
 5,828 21.81 21.81 20.43 100 0 0.0
30/06/2022
21.81
 10,506 21.81 21.81 21.27 7,200 2,000 0.3
29/06/2022
21.81
 9,700 21.50 21.81 21.27 6,700 0 0.3
28/06/2022
21.50
 7,070 21.27 22.56 21.32 2,200 1,500 0.0
27/06/2022
21.27
 6,284 20.83 23.76 20.70 2,500 0 0.1
24/06/2022
20.83
 9,612 21.05 21.10 20.48 400 2,000 -0.1
23/06/2022
21.05
 7,300 21.05 21.27 20.39 600 2,100 -0.1
22/06/2022
21.05
 2,628 20.65 21.50 20.34 1,100 0 0.1
21/06/2022
20.65
 4,801 20.79 20.79 20.30 200 0 0.0
20/06/2022
20.79
 9,700 21.23 21.23 20.17 3,400 0 0.2
17/06/2022
21.23
 11,709 20.87 21.45 20.83 200 0 0.0
16/06/2022
20.87
 6,704 21.27 21.67 20.87 500 500 0.0
15/06/2022
21.27
 5,500 20.87 22.12 20.83 700 1,100 -0.0
14/06/2022
20.87
 5,406 20.83 21.27 20.83 100 300 -0.0
13/06/2022
20.83
 19,748 21.54 21.63 20.83 300 0 0.0
10/06/2022
21.54
 23,971 21.98 22.60 21.54 600 0 0.0
09/06/2022
21.98
 17,201 22.16 22.34 21.94 100 0 0.0
08/06/2022
22.16
 13,300 22.16 22.60 22.07 600 700 -0.0
07/06/2022
22.16
 17,585 22.12 22.56 21.41 200 600 -0.0
06/06/2022
22.12
 4,584 22.60 22.96 21.50 400 800 -0.0
03/06/2022
22.60
 9,580 22.38 22.69 21.72 1,600 1,300 0.0
02/06/2022
22.38
 25,956 22.60 23.00 21.67 3,300 1,000 0.1
01/06/2022
22.60
 5,157 23.00 23.00 22.03 300 0 0.0
31/05/2022
23.00
 7,229 22.60 23.76 22.20 2,000 200 0.1
30/05/2022
22.60
 27,240 21.63 22.87 21.54 1,100 0 0.1
27/05/2022
21.63
 7,017 21.27 21.67 21.27 1,600 0 0.1
26/05/2022
21.27
 12,400 21.94 22.60 21.05 1,700 4,700 -0.1
25/05/2022
21.94
 10,914 21.63 22.16 20.83 5,700 0 0.3
24/05/2022
21.63
 10,302 21.98 22.16 20.70 4,300 0 0.2
23/05/2022
21.98
 4,511 21.81 22.56 21.50 500 0 0.0
20/05/2022
21.81
 6,600 21.89 23.00 21.54 700 0 0.0
19/05/2022
21.89
 11,325 21.72 22.16 21.50 500 4,900 -0.2
18/05/2022
21.72
 12,851 22.87 23.45 21.72 1,200 300 0.0
17/05/2022
22.87
 11,533 21.89 23.05 21.10 4,800 0 0.2
16/05/2022
21.89
 5,120 21.50 22.16 21.01 2,200 0 0.1
13/05/2022
21.50
 6,854 22.96 23.05 20.39 400 0 0.0
12/05/2022
22.96
 18,151 23.49 23.49 21.72 1,800 0 0.1
11/05/2022
23.49
 3,138 23.14 24.24 22.60 100 0 0.0
10/05/2022
23.14
 14,094 22.20 23.49 22.16 100 0 0.0
09/05/2022
22.20
 31,966 25.17 25.17 22.16 200 0 0.0
06/05/2022
25.17
 2,800 24.91 25.26 24.82 300 0 0.0
05/05/2022
24.91
 14,848 25.17 25.57 24.86 800 0 0.0
04/05/2022
25.17
 11,411 25.62 25.71 24.42 100 0 0.0
29/04/2022
25.62
 28,014 25.22 25.62 24.15 1,200 0 0.1
28/04/2022
25.22
 13,917 24.29 25.22 23.67 1,100 0 0.1
27/04/2022
24.29
 21,017 23.89 24.33 23.31 100 300 -0.0
26/04/2022
23.89
 35,560 23.80 23.89 20.87 200 0 0.0
25/04/2022
23.80
 31,604 24.82 25.93 22.43 4,000 0 0.2
22/04/2022
24.82
 28,483 25.44 26.10 23.27 500 0 0.0
21/04/2022
25.44
 37,000 25.71 26.99 24.95 5,200 3,700 0.1
20/04/2022
25.71
 27,900 26.37 27.21 25.71 3,200 0 0.2
19/04/2022
26.37
 55,900 27.43 28.32 26.37 0 0 0
18/04/2022
27.43
 77,900 27.21 28.59 27.04 30,100 20,100 0.6
15/04/2022
27.21
 135,300 25.84 29.61 25.75 0 0 0
14/04/2022
25.84
 8,281 25.97 26.15 25.48 300 0 0.0
13/04/2022
25.97
 31,111 26.24 26.24 25.71 300 0 0.0
12/04/2022
26.24
 43,198 26.19 26.24 25.04 10,700 0 0.6
08/04/2022
26.19
 15,519 26.24 26.46 26.15 500 200 0.0
07/04/2022
26.24
 22,452 26.19 26.46 26.15 300 0 0.0
06/04/2022
26.19
 29,680 26.55 26.55 26.19 7,800 0 0.5
05/04/2022
26.55
 227,178 26.28 26.99 26.15 15,200 208,500 -11.4
04/04/2022
26.28
 49,626 26.55 26.95 26.15 200 0 0.0
01/04/2022
26.55
 61,464 26.95 26.95 26.50 9,900 18,400 -0.5
31/03/2022
26.95
 50,885 26.59 27.04 26.24 20,800 18,100 0.2
30/03/2022
26.59
 81,151 26.50 27.04 26.24 29,300 34,000 -0.3
29/03/2022
26.50
 43,212 26.55 26.59 24.86 10,900 3,000 0.5
28/03/2022
26.55
 30,787 27.17 27.17 26.15 4,200 1,600 0.2
25/03/2022
27.17
 125,264 26.77 27.26 26.59 27,900 55,600 -1.7
24/03/2022
26.77
 195,761 26.41 26.81 25.84 49,700 121,100 -4.2
23/03/2022
26.41
 177,484 25.84 26.59 25.71 36,500 54,500 -1.1
22/03/2022
25.84
 58,465 26.02 26.15 25.79 28,700 17,000 0.7
21/03/2022
26.02
 89,875 25.62 26.06 24.64 6,600 29,500 -1.3
18/03/2022
25.62
 28,510 25.71 25.71 25.53 700 0 0.0
17/03/2022
25.71
 31,967 25.71 25.93 25.57 13,700 10,000 0.2
16/03/2022
25.71
 2,917 25.48 26.10 25.48 300 0 0.0
15/03/2022
25.48
 17,694 25.35 26.55 25.48 10,000 6,400 0.2
14/03/2022
25.35
 14,502 25.93 26.06 25.35 300 100 0.0
11/03/2022
25.93
 41,594 25.88 26.37 25.71 17,400 7,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |