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)
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
30/08/2021
25.93
 99,686 25.27 26.36 25.27 29,200 14,900 1.0
27/08/2021
25.27
 502,256 23.09 25.46 22.98 65,300 103,300 -2.4
26/08/2021
23.09
 33,500 22.94 23.29 22.59 2,300 2,100 0.0
25/08/2021
22.94
 83,500 22.82 23.48 22.47 34,100 27,900 0.4
24/08/2021
22.82
 85,200 22.82 23.68 22.16 23,600 27,400 -0.2
23/08/2021
22.82
 95,230 23.25 23.72 22.67 26,600 3,100 1.4
20/08/2021
23.25
 108,700 24.18 24.49 22.55 11,500 8,000 0.2
19/08/2021
24.18
 116,200 24.10 24.69 23.87 4,400 7,400 -0.2
18/08/2021
24.10
 208,500 23.02 24.30 22.86 96,000 29,800 4.1
17/08/2021
23.02
 138,900 23.02 23.21 22.67 1,500 700 0.0
16/08/2021
23.02
 98,800 22.94 23.33 22.90 13,000 2,200 0.6
13/08/2021
22.94
 161,700 22.70 23.33 22.43 45,200 68,500 -1.4
12/08/2021
22.70
 520,400 22.43 22.90 22.00 225,100 320,300 -5.6
11/08/2021
22.43
 169,045 22.55 22.86 21.97 77,700 41,500 2.1
10/08/2021
22.55
 123,221 22.63 23.13 22.35 48,000 32,600 0.9
09/08/2021
22.63
 264,215 21.73 22.67 21.73 10,700 109,000 -5.7
06/08/2021
21.73
 347,100 20.72 21.89 20.72 204,100 118,100 4.9
05/08/2021
20.72
 91,300 20.57 20.76 20.33 50,000 25,000 1.3
04/08/2021
20.57
 51,900 20.57 20.64 20.29 10,400 11,800 -0.1
03/08/2021
20.57
 53,500 20.57 20.57 20.26 400 12,000 -0.6
02/08/2021
20.57
 203,000 21.11 21.38 20.14 1,500 66,100 -3.4
30/07/2021
21.11
 89,100 21.65 22.16 20.95 6,600 0 0.4
29/07/2021
21.65
 32,700 21.38 22.00 21.27 5,000 1,300 0.2
28/07/2021
21.38
 31,400 21.50 22.12 21.11 2,100 0 0.1
27/07/2021
21.50
 429,200 20.41 21.77 20.26 83,000 256,100 -9.5
26/07/2021
20.41
 28,001 20.41 20.53 19.87 5,100 0 0.3
23/07/2021
20.41
 33,007 20.57 20.76 20.37 8,600 100 0.4
22/07/2021
20.57
 95,315 20.61 20.95 20.22 39,800 18,800 1.1
21/07/2021
20.61
 84,300 20.45 20.80 20.37 14,900 46,000 -1.7
20/07/2021
20.45
 71,617 20.14 20.68 19.87 10,500 44,200 -1.8
19/07/2021
20.14
 42,100 20.49 20.80 19.83 12,900 0 0.7
16/07/2021
20.49
 101,400 20.37 20.57 20.22 42,800 56,600 -0.7
15/07/2021
20.37
 33,000 20.41 20.57 20.22 4,600 0 0.2
14/07/2021
20.41
 25,400 20.57 21.11 20.22 9,600 700 0.5
13/07/2021
20.57
 40,500 20.29 20.80 20.18 600 17,300 -0.9
12/07/2021
20.29
 62,050 21.97 22.12 19.83 7,200 0 0.4
09/07/2021
21.97
 137,300 20.61 21.97 20.57 58,500 59,100 -0.0
08/07/2021
20.61
 50,500 20.57 20.68 20.41 2,100 10,500 0
07/07/2021
20.57
 56,900 20.02 20.61 20.06 100 0 0.0
06/07/2021
20.02
 74,700 21.65 21.65 20.02 200 0 0.0
05/07/2021
21.65
 97,600 22.28 22.28 20.99 0 0 0
02/07/2021
22.28
 83,201 22.74 22.74 22.16 0 0 0
01/07/2021
22.74
 28,600 23.17 23.17 22.63 0 0 0
30/06/2021
23.17
 36,807 23.44 23.91 22.94 1,900 0 0.1
29/06/2021
23.44
 31,201 23.68 24.49 23.37 3,000 0 0.2
28/06/2021
23.68
 26,700 23.52 24.10 23.05 8,200 300 0.5
25/06/2021
23.52
 94,200 22.94 24.10 22.35 47,400 2,300 2.7
24/06/2021
22.94
 43,150 22.70 23.33 22.55 13,300 1,400 0.7
23/06/2021
22.70
 72,123 23.68 23.68 22.67 7,100 0 0.4
22/06/2021
23.68
 105,115 24.14 24.30 22.16 20,100 0 1.2
21/06/2021
24.14
 101,700 23.75 27.02 23.75 32,100 8,300 0
18/06/2021
23.75
 206,620 22.55 24.10 22.55 11,100 43,600 -2.0
17/06/2021
22.55
 196,100 21.19 22.67 20.80 58,900 68,400 -0.6
16/06/2021
21.19
 131,200 20.72 21.27 20.72 26,900 33,500 -0.4
15/06/2021
20.72
 170,100 19.91 20.95 19.94 13,100 126,500 -6.0
14/06/2021
19.91
 154,900 19.94 20.22 19.83 24,200 51,500 -1.4
11/06/2021
19.94
 65,010 20.22 20.41 19.63 1,500 0 0.1
10/06/2021
20.22
 55,200 20.22 20.84 16.87 40,500 38,600 0.1
09/06/2021
20.22
 200,700 19.91 21.15 19.24 97,500 4,600 4.7
08/06/2021
19.91
 95,600 20.92 24.18 19.91 45,100 22,200 1.3
07/06/2021
20.92
 137,210 20.61 21.58 19.83 44,400 23,700 1.1
04/06/2021
20.61
 594,460 18.19 20.61 17.88 129,500 316,800 -8.9
03/06/2021
18.19
 124,830 17.69 18.66 17.65 45,200 20,600 1.1
02/06/2021
17.69
 26,120 17.69 17.84 17.42 13,200 0 0.6
01/06/2021
17.69
 35,200 17.46 18.19 17.42 18,800 500 0.8
31/05/2021
17.46
 18,880 16.99 19.05 14.50 123,500 111,000 0.6
28/05/2021
16.99
 85,800 16.80 17.88 16.83 39,700 500 1.7
27/05/2021
16.80
 20,600 16.95 16.99 16.76 2,100 0 0.1
26/05/2021
16.95
 16,300 16.91 16.99 16.83 3,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |