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

18.80
0
(0%)
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
(2026-08-17) 		0.50 2.69% 117,600 14,100 0
18.50
19.20
18.80
2 tháng
(2026-07-16) 		0.10 0.53% 673,700 -215,100 0
18.50
19.20
18.80
3 tháng
(2026-06-16) 		-0.30 -1.55% 948,700 -267,400 0
18.50
19.40
18.80
6 tháng
(2026-03-18) 		-0.80 -4.02% 3,022,300 -100,398 4.3
18.50
20.10
18.80
12 tháng
(2025-09-19) 		-1.70 -8.17% 10,196,500 152,602 9.4
18.50
23
18.80
24 tháng
(2024-09-24) 		0.03 0.17% 24,305,353 1,455,176 38.9
18.50
25.83
18.80
36 tháng
(2023-10-02) 		-2.23 -10.44% 38,711,484 1,780,566 43.0
17.52
25.83
18.80
60 tháng
(2021-10-11) 		-5.78 -23.24% 51,859,692 1,741,093 37.2
13.74
29.03
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |