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)
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
25/05/2021
16.91
 43,800 16.60 17.11 16.48 2,300 0 0.1
24/05/2021
16.60
 18,000 16.72 16.87 16.33 2,500 10,200 -0.3
21/05/2021
16.72
 6,900 16.56 16.91 16.41 4,200 2,600 0.1
20/05/2021
16.56
 8,600 16.72 16.99 16.17 4,500 0 0.2
19/05/2021
16.72
 10,500 16.68 17.11 16.33 4,700 0 0.2
18/05/2021
16.68
 13,500 16.48 16.91 16.13 2,300 0 0.1
17/05/2021
16.48
 12,800 16.76 17.07 16.48 300 0 0.0
14/05/2021
16.76
 5,410 16.91 17.18 14.35 117,800 114,000 0.2
13/05/2021
16.91
 47,400 17.07 17.42 16.52 10,300 44,300 -1.5
12/05/2021
17.07
 16,407 16.91 18.27 16.72 4,600 0 0.2
11/05/2021
16.91
 35,837 16.95 16.95 16.72 100 100 0
10/05/2021
16.95
 5,900 17.03 17.11 16.60 2,200 1,700 0.0
07/05/2021
17.03
 7,900 17.03 17.11 16.64 6,700 900 0.3
06/05/2021
17.03
 6,302 17.03 17.07 15.55 500 700 -0.0
05/05/2021
17.03
 29,155 17.11 17.26 16.80 4,400 300 0.2
04/05/2021
17.11
 4,404 17.26 17.49 16.72 1,800 100 0.1
29/04/2021
17.26
 18,301 16.87 19.24 16.83 14,000 700 0.6
28/04/2021
16.87
 2,202 16.80 16.91 16.68 1,400 0 0.1
27/04/2021
16.80
 2,800 16.80 16.91 16.68 1,700 0 0.1
26/04/2021
16.80
 8,901 16.87 17.11 16.48 3,500 1,500 0.1
23/04/2021
16.87
 29,000 16.41 16.91 16.17 15,700 3,600 0.5
22/04/2021
16.41
 54,200 16.91 17.22 16.41 43,800 14,300 1.3
20/04/2021
16.91
 21,200 17.07 17.38 16.91 2,000 0 0.1
19/04/2021
17.07
 19,912 17.11 17.26 16.91 5,600 0 0.2
16/04/2021
17.11
 2,904 16.95 17.34 16.76 1,400 0 0.1
15/04/2021
16.95
 34,600 17.26 17.26 16.80 200 0 0.0
14/04/2021
17.26
 17,900 17.38 17.49 17.07 1,400 0 0.1
13/04/2021
17.38
 44,300 17.49 17.49 17.11 800 0 0.0
12/04/2021
17.49
 23,400 17.30 17.49 17.18 3,100 0 0.1
09/04/2021
17.30
 16,200 16.72 17.49 16.80 2,100 0 0.1
08/04/2021
16.72
 125,509 17.11 17.30 16.33 7,800 54,400 -2.0
07/04/2021
17.11
 71,516 17.22 17.73 16.91 10,100 52,200 -1.8
06/04/2021
17.22
 26,525 17.11 17.69 17.22 4,700 15,700 -0.5
05/04/2021
17.11
 90,321 17.49 17.84 17.11 7,300 0 0.3
02/04/2021
17.49
 20,547 17.65 17.88 17.49 1,600 12,000 -0.5
01/04/2021
17.65
 111,810 17.77 17.96 17.46 5,300 79,800 -3.4

Chính sách bảo mật | Điều khoản sử dụng |