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% 868,100 -20,100 -0.4
18.50
20.90
19.90
2 tháng
(2026-01-19) 		-0.90 -4.33% 2,352,500 -185,300 -3.8
18.50
21
19.90
3 tháng
(2025-12-18) 		-0.10 -0.50% 3,666,500 -125,700 -2.6
18.50
21.10
19.90
6 tháng
(2025-09-19) 		-0.90 -4.33% 7,174,200 253,000 5.1
18.50
23
19.90
12 tháng
(2025-03-24) 		-4.02 -16.79% 15,480,600 338,900 3.3
18.50
25.83
19.90
24 tháng
(2024-03-28) 		0.30 1.54% 30,322,610 1,766,880 39.9
17.52
25.83
19.90
36 tháng
(2023-04-03) 		2.99 17.66% 38,755,130 1,727,064 33.7
16.49
25.83
19.90
60 tháng
(2021-04-13) 		2.52 14.51% 59,454,309 1,732,691 28.9
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)
10/03/2022
25.88
 34,125 25.71 26.15 25.84 25,900 0 1.5
09/03/2022
25.71
 32,127 25.97 26.10 25.31 7,100 0 0.4
08/03/2022
25.97
 49,679 25.93 26.59 25.75 20,100 18,600 0.1
07/03/2022
25.93
 33,117 26.19 26.99 25.71 10,000 8,500 0.1
04/03/2022
26.19
 9,155 25.93 26.46 25.93 6,150 0 0.4
03/03/2022
25.93
 28,981 26.50 27.04 25.26 6,200 100 0.4
02/03/2022
26.50
 65,342 26.37 27.04 26.37 27,700 18,600 0.5
01/03/2022
26.37
 65,181 25.88 26.59 25.48 20,908 14,200 0.4
28/02/2022
25.88
 74,372 24.86 26.59 25.04 27,900 20,000 0.5
25/02/2022
24.86
 28,808 24.91 25.71 24.82 18,600 13,400 0.3
24/02/2022
24.91
 57,147 24.78 24.95 24.38 28,800 12,500 0.9
23/02/2022
24.78
 24,336 24.64 25.04 24.60 3,000 9,800 -0.4
22/02/2022
24.64
 44,251 25.04 25.04 24.38 17,600 29,700 -0.7
21/02/2022
25.04
 127,599 24.46 25.04 24.46 56,100 98,300 -2.3
18/02/2022
24.46
 111,694 24.51 24.91 24.29 17,900 96,000 -4.3
17/02/2022
24.51
 13,886 24.73 24.78 24.29 300 3,200 -0.2
16/02/2022
24.73
 10,653 24.46 24.91 24.15 0 0 0
15/02/2022
24.46
 16,188 24.51 25.17 24.46 10,000 9,600 0.0
14/02/2022
24.51
 12,005 24.64 25.04 24.51 0 0 0
11/02/2022
24.64
 17,591 24.86 25.22 24.60 15,000 15,000 -0.0
10/02/2022
24.86
 54,158 24.82 24.91 24.64 17,400 18,400 -0.1
09/02/2022
24.82
 53,442 24.64 25.04 24.64 28,100 20,000 0.5
08/02/2022
24.64
 34,649 24.60 24.82 24.38 5,600 17,000 -0.6
07/02/2022
24.60
 9,389 25.04 25.26 24.60 600 0 0.0
28/01/2022
25.04
 26,932 24.78 25.26 24.60 1,100 0 0.1
27/01/2022
24.78
 14,812 24.86 25.57 24.46 10,000 8,700 0.1
26/01/2022
24.86
 19,509 25.13 25.71 24.38 10,800 4,700 0.3
25/01/2022
25.13
 23,193 24.02 25.66 23.27 15,900 9,500 0.4
24/01/2022
24.02
 50,568 24.95 25.71 24.02 17,300 16,600 0.0
21/01/2022
24.95
 213,875 23.93 27.52 23.14 84,800 67,800 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |