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

20.60
0.20
(0.98%)
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
(2025-12-29) 		-0.20 -0.98% 1,460,100 -84,900 -1.8
19.80
21.10
20.60
2 tháng
(2025-12-01) 		-0.10 -0.49% 2,192,500 -23,900 -0.6
19.60
21.10
20.60
3 tháng
(2025-10-30) 		0.40 2.02% 3,339,800 59,100 1.1
19.60
21.50
20.60
6 tháng
(2025-08-01) 		-3.38 -14.35% 9,203,100 -109,700 -6.1
19
25.83
20.60
12 tháng
(2025-02-03) 		-2.63 -11.53% 14,831,662 759,598 13.7
19
25.83
20.60
24 tháng
(2024-02-15) 		0.37 1.87% 30,136,659 1,927,888 43.5
17.52
25.83
20.60
36 tháng
(2023-02-13) 		3.18 18.69% 37,071,462 1,878,964 37.5
16.38
25.83
20.60
60 tháng
(2021-02-23) 		4.48 28.50% 58,849,721 1,724,496 26.3
13.74
29.03
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
11.17
 10,100 11.10 11.53 10.52 5,500 6,400 -0.0
22/01/2020
11.10
 17,900 10.77 11.28 10.27 17,900 0 0.5
21/01/2020
10.77
 500 10.77 10.77 10.77 0 0 0
20/01/2020
10.77
 100 10.81 10.81 10.77 0 0 0
17/01/2020
10.81
 0 10.81 10.81 10.81 0 0 0
16/01/2020
10.81
 100 10.45 10.81 10.81 100 0 0.0
15/01/2020
10.45
 41,600 10.41 10.81 10.45 41,200 39,500 0.1
14/01/2020
10.41
 9,013 10.77 10.77 10.41 2,200 9,000 -0.2
13/01/2020
10.77
 10 10.77 10.77 10.77 0 0 0
10/01/2020
10.77
 0 10.77 10.77 10.77 0 0 0
09/01/2020
10.77
 100 10.81 10.81 10.77 0 0 0
08/01/2020
10.81
 1,600 10.81 10.81 10.77 0 0 0
07/01/2020
10.81
 300 10.81 10.81 10.77 0 0 0
06/01/2020
10.81
 100 10.81 10.81 10.81 0 0 0
03/01/2020
10.81
 3,390 11.17 11.17 10.52 0 0 0
02/01/2020
11.17
 100 11.35 11.35 11.17 100 0 0.0
31/12/2019
11.35
 10,300 10.92 11.35 10.45 6,700 0 0.2
30/12/2019
10.92
 0 10.92 10.92 10.92 0 0 0
27/12/2019
10.92
 0 10.92 10.92 10.92 0 0 0
26/12/2019
10.92
 20 10.92 10.92 10.92 0 0 0
25/12/2019
10.92
 100 10.81 10.92 10.92 100 0 0.0
24/12/2019
10.81
 2,400 10.88 10.95 10.81 100 0 0.0
23/12/2019
10.88
 1,100 10.95 10.95 10.63 400 0 0.0
20/12/2019
10.95
 100 10.88 10.95 10.95 100 0 0.0
19/12/2019
10.88
 6,960 10.77 10.99 10.63 5,600 0 0.2
18/12/2019
10.77
 440 10.99 11.10 10.77 400 0 0.0
17/12/2019
10.99
 3,200 10.99 11.10 10.81 200 3,000 -0.1
16/12/2019
10.99
 100 10.99 10.99 10.99 100 0 0.0
13/12/2019
10.99
 5,100 11.03 11.03 10.70 1,900 2,400 -0.0
12/12/2019
11.03
 0 10.99 11.03 11.03 0 0 0
11/12/2019
10.99
 300 10.99 11.10 10.99 100 0 0.0
10/12/2019
10.99
 400 11.10 11.10 10.74 100 0 0.0
09/12/2019
11.10
 0 11.10 11.10 11.10 0 0 0
06/12/2019
11.10
 0 11.10 11.10 11.10 0 0 0
05/12/2019
11.10
 100 10.85 11.10 11.10 100 0 0.0
04/12/2019
10.85
 2,200 10.81 11.10 10.81 2,100 0 0.1
03/12/2019
10.81
 22,200 11.17 11.17 10.81 22,000 0 0.7
02/12/2019
11.17
 100 11.10 11.17 11.17 100 0 0.0
29/11/2019
11.10
 1,710 11.17 11.17 10.99 500 0 0.0
28/11/2019
11.17
 2,600 10.99 11.17 11.17 2,600 0 0.1
27/11/2019
10.99
 6,600 10.99 11.71 10.99 800 0 0.0
26/11/2019
10.99
 1,700 10.92 10.99 10.95 0 0 0
25/11/2019
10.92
 10,500 10.92 11.46 10.85 600 6,300 -0.2
22/11/2019
10.92
 13,720 10.99 11.24 10.92 100 10,000 -0.3
21/11/2019
10.99
 13,440 11.35 11.35 10.95 0 0 0
20/11/2019
11.35
 500 10.99 11.35 11.31 100 0 0.0
19/11/2019
10.99
 2,200 11.49 11.49 10.99 0 0 0
18/11/2019
11.49
 400 11.60 11.60 10.99 100 0 0.0
15/11/2019
11.60
 100 11.17 11.60 11.60 100 0 0.0
14/11/2019
11.17
 2,410 11.17 11.60 11.17 500 0 0.0
13/11/2019
11.17
 1,200 11.35 11.46 11.17 400 0 0.0
12/11/2019
11.35
 9,500 10.99 11.35 11.06 100 0 0.0
11/11/2019
10.99
 2,100 10.95 11.35 10.99 700 0 0.0
08/11/2019
10.95
 2,600 10.95 11.13 10.95 100 0 0.0
07/11/2019
10.95
 14,600 10.95 11.03 10.88 0 100 -0.0
06/11/2019
10.95
 200 10.99 11.13 10.95 100 0 0.0
05/11/2019
10.99
 16,530 10.85 11.17 10.88 16,200 0 0.5
04/11/2019
10.85
 5,800 10.88 11.17 10.85 100 0 0.0
01/11/2019
10.88
 36,200 11.17 11.17 10.81 10,000 0 0.3
31/10/2019
11.17
 3,800 11.10 11.35 10.95 200 0 0.0
30/10/2019
11.10
 32,200 11.67 11.67 10.85 200 0 0.0
29/10/2019
11.67
 3,200 11.35 11.78 11.35 0 0 0
28/10/2019
11.35
 8,740 11.31 12.43 11.35 2,700 0 0.1
25/10/2019
11.31
 321,810 10.85 11.31 10.77 300 0 0.0
24/10/2019
10.85
 36,700 10.45 10.92 10.52 300 0 0.0
23/10/2019
10.45
 500 10.41 10.74 10.45 100 0 0.0
22/10/2019
10.41
 1,100 10.74 10.81 10.41 100 0 0.0
21/10/2019
10.74
 7,300 10.45 10.99 10.34 700 0 0.0
18/10/2019
10.45
 3,100 10.56 10.56 10.45 100 0 0.0
17/10/2019
10.56
 1,000 10.81 10.81 10.31 100 0 0.0
16/10/2019
10.81
 0 10.81 10.81 10.81 0 0 0
15/10/2019
10.81
 100 11.10 11.10 10.81 100 0 0.0
14/10/2019
11.10
 1,600 10.27 11.10 10.27 800 100 0.0
11/10/2019
10.27
 3,300 10.41 10.49 10.27 3,200 0 0.1
10/10/2019
10.41
 100 10.12 10.41 10.41 100 0 0.0
09/10/2019
10.12
 1,400 10.41 10.41 10.12 0 0 0
08/10/2019
10.41
 100 10.09 10.41 10.41 100 0 0.0
07/10/2019
10.09
 6,100 10.45 10.45 10.02 3,300 0 0.1
04/10/2019
10.45
 1,300 10.45 10.77 10.45 300 0 0.0
03/10/2019
10.45
 110 10.02 10.45 10.45 100 0 0.0
02/10/2019
10.02
 97,000 10.52 10.52 10.02 94,900 0 2.6
01/10/2019
10.52
 0 10.77 10.52 10.52 0 0 0
30/09/2019
10.77
 3,210 10.38 10.77 10.38 3,200 0 0.1
27/09/2019
10.38
 2,510 9.87 10.38 10.12 2,500 0 0.1
26/09/2019
9.87
 2,100 10.02 10.16 9.87 2,100 0 0.1
25/09/2019
10.02
 1,100 9.91 10.16 10.02 500 0 0.0
24/09/2019
9.91
 115,000 9.87 10.23 9.87 102,800 0 2.8
23/09/2019
9.87
 24,300 9.73 10.38 9.87 20,600 20,000 0.0
20/09/2019
9.73
 38,700 9.84 10.34 9.73 35,800 0 1.0
19/09/2019
9.84
 5,700 9.87 10.41 9.84 2,500 0 0.1
18/09/2019
9.87
 1,100 10.23 10.23 9.87 0 0 0
17/09/2019
10.23
 10,200 10.02 10.23 9.80 6,900 0 0.2
16/09/2019
10.02
 3,100 11.53 11.53 10.02 100 0 0.0
13/09/2019
11.53
 8,600 9.94 11.53 10.41 8,600 0 0.3
12/09/2019
9.94
 23,400 10.23 11.35 9.94 15,200 0 0.4
11/09/2019
10.23
 3,600 9.98 10.23 10.20 3,600 0 0.1
10/09/2019
9.98
 30,900 10.45 10.45 9.98 30,000 0 0.8
09/09/2019
10.45
 20,500 10.95 10.95 10.31 17,500 10,100 0.2
06/09/2019
10.95
 200 10.77 10.95 10.77 200 0 0.0
05/09/2019
10.77
 1,300 10.67 10.81 10.49 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |