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)
23/12/2020
15.30
 57,491 15.03 16.10 15.03 28,000 0 1.1
22/12/2020
15.03
 23,243 14.64 15.18 14.87 13,100 0 0.5
21/12/2020
14.64
 13,750 14.37 16.10 14.45 3,600 0 0.1
18/12/2020
14.37
 24,200 13.87 16.10 14.06 15,100 2,700 0.5
17/12/2020
13.87
 51,420 14.06 14.26 13.87 29,400 0 1.1
16/12/2020
14.06
 14,625 13.95 14.22 13.83 800 0 0.0
15/12/2020
13.95
 1,500 14.22 14.22 13.75 1,100 0 0.0
14/12/2020
14.22
 38,914 13.64 14.22 13.56 6,900 0 0.2
11/12/2020
13.64
 7,730 14.02 14.02 13.64 200 300 -0.0
10/12/2020
14.02
 21,531 14.06 14.22 13.72 3,900 0 0.1
09/12/2020
14.06
 15,550 13.87 14.41 13.75 3,100 0 0.1
08/12/2020
13.87
 30,660 13.68 13.87 13.60 9,500 0 0.3
07/12/2020
13.68
 38,420 13.41 13.83 13.48 11,300 0 0.4
04/12/2020
13.41
 20,400 13.48 13.83 13.37 6,800 0 0.2
03/12/2020
13.48
 9,500 13.64 13.64 13.33 600 0 0.0
02/12/2020
13.64
 24,100 13.41 13.75 13.14 4,200 0 0.1
01/12/2020
13.41
 48,300 13.10 13.45 12.75 9,800 0 0.3
30/11/2020
13.10
 37,900 13.18 13.33 12.95 2,000 0 0.1
27/11/2020
13.18
 8,300 13.22 13.45 13.18 0 0 0
26/11/2020
13.22
 15,310 13.45 13.45 13.22 0 0 0
25/11/2020
13.45
 12,000 13.48 13.48 13.33 2,000 0 0.1
24/11/2020
13.48
 10,100 13.48 13.48 13.41 0 0 0
23/11/2020
13.48
 32,152 13.52 13.60 13.45 3,000 0 0
20/11/2020
13.52
 17,700 13.41 13.56 13.33 0 0 0
19/11/2020
13.41
 13,421 13.45 13.45 13.29 0 0 0
18/11/2020
13.45
 13,170 13.48 13.56 13.25 100 0 0.0
17/11/2020
13.48
 11,020 13.29 13.68 13.33 800 0 0.0
16/11/2020
13.29
 42,620 13.52 13.79 13.29 100 0 0.0
13/11/2020
13.52
 10,250 13.56 13.75 13.48 0 0 0
12/11/2020
13.56
 1,006 13.64 13.72 13.48 100 0 0.0
11/11/2020
13.64
 1,910 13.60 14.02 13.64 1,200 0 0.0
10/11/2020
13.60
 18,620 13.41 14.14 13.41 1,800 0 0.1
09/11/2020
13.41
 34,100 13.25 13.41 13.25 600 0 0.0
06/11/2020
13.25
 16,700 13.48 13.48 11.87 100 0 0.0
05/11/2020
13.48
 3,814 13.37 13.48 13.14 600 0 0.0
04/11/2020
13.37
 36,224 13.48 13.56 13.25 800 6,000 -0.2
03/11/2020
13.48
 10,301 13.41 13.64 13.29 100 0 0.0
02/11/2020
13.41
 13,200 13.48 13.83 13.41 1,500 0 0.1
30/10/2020
13.48
 25,507 13.45 14.60 13.22 2,600 0 0.1
29/10/2020
13.45
 6,000 13.48 13.75 13.18 1,300 0 0.0
28/10/2020
13.48
 20,180 13.29 14.06 13.14 2,700 0 0.1
27/10/2020
13.29
 9,740 13.60 13.87 13.29 200 0 0.0
26/10/2020
13.60
 21,810 13.95 14.10 13.60 100 0 0.0
23/10/2020
13.95
 20,900 13.87 14.26 13.95 4,000 0 0.1
22/10/2020
13.87
 36,877 14.02 14.10 13.87 11,800 500 0.4
21/10/2020
14.02
 22,360 14.33 14.60 13.95 7,900 0 0.3
20/10/2020
14.33
 4,600 14.45 14.64 13.87 400 0 0.0
19/10/2020
14.45
 4,800 14.26 15.03 14.26 900 0 0.0
16/10/2020
14.26
 49,520 14.22 15.22 13.87 36,200 0 1.3
15/10/2020
14.22
 37,628 14.29 14.64 13.99 10,400 0 0.4
14/10/2020
14.29
 9,100 14.49 14.49 14.18 6,400 0 0.2
13/10/2020
14.49
 10,600 14.45 14.60 13.91 5,700 0 0.2
12/10/2020
14.45
 24,865 14.56 14.83 14.45 16,100 0 0.6
09/10/2020
14.56
 18,820 14.72 15.03 14.56 11,900 0 0.5
08/10/2020
14.72
 29,600 14.99 15.37 14.72 24,600 0 0.9
07/10/2020
14.99
 43,001 14.83 15.37 14.79 25,200 4,300 0.8
06/10/2020
14.83
 13,920 13.87 15.41 14.33 7,300 2,000 0.2
05/10/2020
13.87
 11,720 13.48 14.26 13.68 6,300 2,000 0.2
02/10/2020
13.48
 14,900 13.48 14.99 13.33 2,800 0 0.1
01/10/2020
13.48
 31,329 13.14 13.68 13.10 17,400 0 0.6
30/09/2020
13.14
 11,910 12.87 13.45 12.87 6,800 0 0.2
29/09/2020
12.87
 7,412 12.75 12.98 12.75 800 0 0.0
28/09/2020
12.75
 9,622 12.71 12.98 12.71 700 0 0.0
25/09/2020
12.71
 5,700 12.71 12.79 12.64 200 0 0.0
24/09/2020
12.71
 10,800 12.83 12.87 12.71 3,000 0 0.1
23/09/2020
12.83
 3,310 12.71 12.98 12.68 2,400 0 0.1
22/09/2020
12.71
 15,600 12.79 12.83 12.56 9,100 0 0.3
21/09/2020
12.79
 15,220 12.64 13.10 12.52 11,800 0 0.4
18/09/2020
12.64
 810 12.60 12.98 12.64 300 0 0.0
17/09/2020
12.60
 28,200 12.71 12.71 12.33 100 0 0.0
16/09/2020
12.71
 1,605 12.71 12.91 12.64 202 0 0.0
15/09/2020
12.71
 7,710 12.71 12.98 12.64 100 0 0.0
14/09/2020
12.71
 10,100 12.71 12.98 12.60 200 0 0.0
11/09/2020
12.71
 800 12.60 13.02 12.56 200 0 0.0
10/09/2020
12.60
 11,600 12.95 13.02 12.56 400 0 0.0
09/09/2020
12.95
 13,230 13.06 13.25 12.68 1,800 0 0.0
08/09/2020
13.06
 3,100 12.71 13.64 12.64 1,800 0 0.1
07/09/2020
12.71
 11,300 12.87 13.10 12.52 2,400 0 0.1
04/09/2020
12.87
 24,500 12.52 12.87 12.44 5,900 0 0.2
03/09/2020
12.52
 15,113 12.64 12.91 12.52 5,200 0 0.2
01/09/2020
12.64
 11,200 12.68 12.68 12.33 400 0 0.0
31/08/2020
12.68
 17,200 12.60 13.02 12.17 600 0 0.0
28/08/2020
12.60
 7,500 12.68 13.33 12.44 1,600 0 0.1
27/08/2020
12.68
 19,626 12.10 12.68 12.25 6,400 400 0.2
26/08/2020
12.10
 4,900 12.25 12.25 12.10 0 0 0
25/08/2020
12.25
 7,400 12.25 12.41 12.14 100 0 0.0
24/08/2020
12.25
 46,790 12.06 12.52 12.14 8,900 0 0.3
21/08/2020
12.06
 27,700 11.91 13.48 11.67 11,400 0 0.4
20/08/2020
11.91
 11,450 11.94 11.98 11.91 1,100 0 0.0
19/08/2020
11.94
 14,720 11.94 11.98 11.87 1,100 4,000 -0.1
18/08/2020
11.94
 5,900 11.91 12.06 11.91 1,800 0 0.1
17/08/2020
11.91
 9,130 11.98 11.98 11.87 0 0 0
14/08/2020
11.98
 21,700 11.98 12.02 11.94 2,600 0 0.1
13/08/2020
11.98
 18,510 12.02 12.14 11.94 0 0 0
12/08/2020
12.02
 27,300 11.98 12.17 11.94 100 0 0.0
11/08/2020
11.98
 15,710 11.94 12.29 11.94 400 0 0.0
10/08/2020
11.94
 31,039 12.06 12.06 11.91 0 0 0
07/08/2020
12.06
 12,910 12.17 12.29 11.91 100 0 0.0
06/08/2020
12.17
 53,200 12.25 12.52 12.17 1,100 0 0.0
05/08/2020
12.25
 13,600 11.94 12.71 11.94 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |