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

20.60
0.20
(0.98%)
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
(2025-12-29) 		0 0% 1,415,300 -84,900 -1.8
19.80
21.10
20.20
2 tháng
(2025-11-28) 		0.10 0.49% 2,175,200 -10,800 -0.3
19.60
21.10
20.20
3 tháng
(2025-10-29) 		0.60 3.03% 3,353,400 64,500 1.2
19.60
21.50
20.20
6 tháng
(2025-07-31) 		-3.77 -15.59% 9,205,400 -108,300 -6.1
19
25.83
20.20
12 tháng
(2025-02-03) 		-2.43 -10.66% 14,786,862 759,598 13.7
19
25.83
20.20
24 tháng
(2024-02-07) 		0.42 2.08% 30,134,030 1,931,988 43.7
17.52
25.83
20.20
36 tháng
(2023-02-13) 		3.38 19.87% 37,026,662 1,878,964 37.5
16.38
25.83
20.20
60 tháng
(2021-02-22) 		4.83 31.06% 58,822,711 1,725,596 26.3
13.74
29.03
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
23.93
 44,800 23.93 24.15 23.84 1,800 0 0.1
19/01/2022
23.93
 26,300 24.29 24.55 23.62 11,400 100 0.6
18/01/2022
24.29
 42,500 24.29 24.82 23.71 230 0 0.0
17/01/2022
24.29
 62,900 25.17 25.26 24.29 0 0 0
14/01/2022
25.17
 12,674 24.95 25.62 24.60 200 0 0.0
13/01/2022
24.95
 38,459 25.71 25.71 24.86 200 0 0.0
12/01/2022
25.71
 28,800 25.48 26.37 25.26 10,300 9,300 0.1
11/01/2022
25.48
 12,000 25.62 25.71 25.35 0 0 0
10/01/2022
25.62
 32,400 26.15 26.15 25.48 200 2,600 -0.1
07/01/2022
26.15
 18,410 26.06 26.37 25.93 400 0 0.0
06/01/2022
26.06
 37,205 26.46 26.59 23.49 3,600 0 0.2
05/01/2022
26.46
 18,303 26.41 26.81 26.15 1,300 0 0.1
04/01/2022
26.41
 14,200 27.48 27.48 26.41 700 0 0.0
31/12/2021
27.48
 32,400 26.41 27.48 25.97 0 0 0
30/12/2021
26.41
 22,100 26.15 26.81 26.15 6,300 0 0.4
29/12/2021
26.15
 25,800 26.06 26.81 26.02 22,400 19,500 0.2
28/12/2021
26.06
 12,600 26.28 26.59 25.97 300 0 0.0
27/12/2021
26.28
 4,805 26.46 26.50 25.97 100 0 0.0
24/12/2021
26.46
 32,000 26.15 26.55 25.97 23,900 10,000 0.8
23/12/2021
26.15
 36,300 26.37 26.73 25.97 4,700 0 0.3
22/12/2021
26.37
 14,900 26.99 26.99 26.37 1,000 0 0.1
21/12/2021
26.99
 47,900 26.41 26.99 26.28 22,300 17,100 0.3
20/12/2021
26.41
 25,100 26.37 26.90 26.28 800 0 0.0
17/12/2021
26.37
 29,386 26.68 26.68 25.93 7,900 0 0.5
16/12/2021
26.68
 18,200 26.77 26.77 26.46 100 900 -0.0
15/12/2021
26.77
 28,100 26.59 27.26 26.50 8,400 0 0.5
14/12/2021
26.59
 51,100 26.15 26.95 26.06 20,700 0 1.2
13/12/2021
26.15
 15,600 25.79 26.28 25.84 300 0 0.0
10/12/2021
25.79
 18,800 25.88 26.06 25.66 0 0 0
09/12/2021
25.88
 17,903 25.71 26.37 25.48 2,000 0 0.1
08/12/2021
25.71
 27,800 25.93 26.64 25.53 10,500 8,600 0.1
07/12/2021
25.93
 38,171 25.31 26.95 25.48 11,400 10,000 0.1
06/12/2021
25.31
 77,230 26.55 26.68 25.26 0 0 0
03/12/2021
26.55
 65,100 26.77 26.99 26.50 29,200 19,200 0.6
02/12/2021
26.77
 106,912 26.59 27.08 26.50 22,000 20,000 0.1
01/12/2021
26.59
 281,820 27.61 27.61 26.55 100 0 0.0
30/11/2021
27.61
 85,100 27.48 28.10 27.21 17,500 9,000 0.5
29/11/2021
27.48
 47,400 27.83 28.23 27.30 25,100 19,800 0.3
26/11/2021
27.83
 43,700 28.05 28.14 27.30 2,300 0 0.1
25/11/2021
28.05
 46,700 27.79 28.59 27.79 19,900 11,900 0.5
24/11/2021
27.79
 37,600 28.05 28.59 27.70 19,500 15,900 0.2
23/11/2021
28.05
 44,100 28.01 28.28 27.48 25,000 20,900 0.3
22/11/2021
28.01
 87,600 28.05 28.32 26.95 14,300 0 0.9
19/11/2021
28.05
 63,801 28.45 28.54 27.70 300 4,900 -0.3
18/11/2021
28.45
 38,060 28.45 28.76 28.41 2,000 6,500 -0.3
17/11/2021
28.45
 53,100 28.72 28.76 28.41 5,100 16,400 -0.7
16/11/2021
28.72
 37,330 28.41 28.76 28.37 4,400 700 0.2
15/11/2021
28.41
 49,254 28.59 28.81 28.37 100 0 0.0
12/11/2021
28.59
 40,904 28.76 28.76 28.41 700 5,500 -0.3
11/11/2021
28.76
 50,000 29.03 29.21 28.59 2,200 8,000 -0.4
10/11/2021
29.03
 68,723 28.76 29.25 28.63 27,800 24,400 0.2
09/11/2021
28.76
 72,600 28.72 28.99 28.59 300 6,700 -0.4
08/11/2021
28.72
 80,468 28.37 29.96 28.14 7,800 25,000 -1.1
05/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
05/11/2021
28.37
 87,190 27.60 30.14 27.92 25,700 22,390 0.2
04/11/2021
27.60
 111,746 27.45 27.68 27.21 1,200 0 0.1
03/11/2021
27.45
 130,505 27.60 27.99 27.41 1,800 0 0.1
02/11/2021
27.60
 222,878 27.41 27.88 27.21 20,200 0 1.4
01/11/2021
27.41
 54,415 27.56 27.88 27.10 900 0 0.1
29/10/2021
27.56
 110,200 27.60 27.99 27.10 22,700 10,000 0.9
28/10/2021
27.60
 53,888 27.80 27.99 27.53 8,500 1,600 0.5
27/10/2021
27.80
 80,800 28.03 28.38 27.60 5,600 0 0.4
26/10/2021
28.03
 68,863 27.88 28.19 27.64 900 0 0.1
25/10/2021
27.88
 144,100 27.80 28.38 27.18 64,300 10,100 3.9
22/10/2021
27.80
 136,300 27.49 28.69 27.49 9,000 9,200 -0.0
21/10/2021
27.49
 131,500 26.83 27.99 26.83 74,700 31,500 3.1
20/10/2021
26.83
 50,900 26.79 27.21 26.28 35,500 20,000 1.1
19/10/2021
26.79
 253,000 25.66 27.60 25.23 115,300 106,800 0.6
18/10/2021
25.66
 341,300 25.43 25.66 24.80 5,700 231,000 -14.6
15/10/2021
25.43
 39,000 25.43 25.81 25.15 22,200 18,900 0.2
14/10/2021
25.43
 33,600 25.54 26.24 25.31 14,000 11,200 0.2
13/10/2021
25.54
 245,100 24.96 26.36 24.88 121,600 171,700 -3.3
12/10/2021
24.96
 37,500 24.88 25.27 24.88 1,000 0 0.1
11/10/2021
24.88
 42,000 25.23 25.27 24.88 700 0 0.0
08/10/2021
25.23
 90,700 25.39 26.01 25.11 33,300 29,800 0.2
07/10/2021
25.39
 43,777 25.27 25.43 25.27 0 13,900 -0.9
06/10/2021
25.27
 79,800 25.08 25.78 25.00 7,500 36,300 0
05/10/2021
25.08
 23,300 25.08 25.19 24.80 0 0 0
04/10/2021
25.08
 13,400 25.19 25.27 24.53 0 0 0
01/10/2021
25.19
 60,501 26.05 26.05 24.80 1,400 1,000 0.0
30/09/2021
26.05
 34,300 25.27 26.05 24.92 15,700 0 1.0
29/09/2021
25.27
 50,800 25.27 26.44 24.88 22,100 20,000 0.1
28/09/2021
25.27
 72,311 24.61 25.46 23.91 3,500 0 0.2
27/09/2021
24.61
 66,616 25.85 26.44 24.42 3,300 0 0.2
24/09/2021
25.85
 30,001 26.24 26.59 25.58 1,100 0 0.1
23/09/2021
26.24
 93,204 26.48 27.21 26.09 27,000 3,100 1.6
22/09/2021
26.48
 282,861 24.65 27.18 24.96 104,900 78,600 1.7
21/09/2021
24.65
 108,000 24.42 24.69 23.56 17,400 0 1.1
20/09/2021
24.42
 37,200 24.69 25.66 24.22 15,800 12,400 0.2
17/09/2021
24.69
 155,600 23.79 25.27 23.60 69,200 50,900 1.2
16/09/2021
23.79
 25,500 23.64 23.91 23.33 200 100 0.0
15/09/2021
23.64
 59,600 23.79 23.99 23.33 500 0 0.0
14/09/2021
23.79
 65,600 24.26 24.88 22.98 2,100 100 0.1
13/09/2021
24.26
 48,304 24.57 25.27 23.91 11,900 10,000 0.1
10/09/2021
24.57
 79,445 24.22 24.88 23.72 5,200 26,000 -1.3
09/09/2021
24.22
 18,020 23.99 24.45 23.91 2,400 0 0.2
08/09/2021
23.99
 64,500 24.45 24.88 23.37 1,400 100 0.1
07/09/2021
24.45
 80,400 24.92 25.35 22.43 17,300 10,000 0.5
06/09/2021
24.92
 60,500 25.08 25.85 24.80 4,200 0 0.3
01/09/2021
25.08
 153,970 25.27 25.43 24.38 0 200 -0.0
31/08/2021
25.27
 60,102 25.93 26.44 24.53 1,600 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |