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

19.30
0.10
(0.52%)
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
(2026-05-20) 		-0.10 -0.52% 296,900 -52,524 0
19.30
19.60
19.30
2 tháng
(2026-04-20) 		-0.40 -2.03% 831,100 -64,358 0
19.30
19.80
19.30
3 tháng
(2026-03-23) 		-0.10 -0.52% 1,949,400 166,302 4.3
19.30
20.10
19.30
6 tháng
(2025-12-22) 		-0.80 -3.98% 5,692,100 40,602 1.6
18.50
21.10
19.30
12 tháng
(2025-06-24) 		-4.53 -19.02% 14,366,300 346,302 6.1
18.50
25.83
19.30
24 tháng
(2024-07-01) 		-1.53 -7.36% 26,842,655 1,934,535 44.4
18.50
25.83
19.30
36 tháng
(2023-07-05) 		-0.22 -1.12% 39,248,292 2,015,244 42.1
17.52
25.83
19.30
60 tháng
(2021-07-15) 		-1.07 -5.26% 57,515,497 1,845,893 31.3
13.74
29.03
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |