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)
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
04/09/2019
10.67
 7,000 11.17 11.17 10.45 5,800 0 0.2
03/09/2019
11.17
 3,100 11.24 11.24 10.63 300 100 0.0
30/08/2019
11.24
 5,200 10.77 11.64 10.63 3,900 0 0.1
29/08/2019
10.77
 3,400 10.49 11.17 10.52 1,300 0 0.0
28/08/2019
10.49
 3,500 10.59 11.31 10.49 2,400 100 0.1
27/08/2019
10.59
 2,900 10.45 11.42 10.59 2,600 0 0.1
26/08/2019
10.45
 2,500 10.59 11.49 10.45 1,100 100 0.0
23/08/2019
10.59
 700 10.74 11.67 10.59 500 0 0.0
22/08/2019
10.74
 3,100 10.49 11.46 10.45 2,500 100 0.1
21/08/2019
10.49
 2,800 10.41 10.77 10.49 2,000 0 0.1
20/08/2019
10.41
 6,700 10.81 10.81 10.41 5,600 0 0.2
19/08/2019
10.81
 300 10.81 10.92 10.81 100 0 0.0
16/08/2019
10.81
 20,600 10.99 10.99 10.49 14,600 0 0.4
15/08/2019
10.99
 5,800 10.74 11.46 10.56 4,300 100 0.1
14/08/2019
10.74
 13,800 11.10 11.10 10.49 6,000 0 0.2
13/08/2019
11.10
 11,000 10.49 11.46 10.49 7,800 200 0.2
12/08/2019
10.49
 17,100 10.67 11.67 10.38 10,200 400 0.3
09/08/2019
10.67
 9,100 10.52 11.13 10.67 5,600 100 0.2
08/08/2019
10.52
 800 10.74 11.13 10.52 200 200 0
07/08/2019
10.74
 1,600 10.45 10.74 10.49 100 200 -0.0
06/08/2019
10.45
 7,800 10.77 11.10 10.23 2,500 100 0.1
05/08/2019
10.77
 2,600 10.16 10.99 10.41 700 0 0.0
02/08/2019
10.16
 27,200 10.59 11.17 10.16 22,400 13,700 0.3
01/08/2019
10.59
 13,800 10.63 10.81 10.45 100 2,200 -0.1
31/07/2019
10.63
 15,900 10.81 11.71 10.02 6,500 3,800 0.1
30/07/2019
10.81
 2,100 10.77 10.81 10.81 2,000 0 0.1
29/07/2019
10.77
 14,910 10.81 11.13 10.59 900 1,600 -0.0
26/07/2019
10.81
 13,600 10.45 11.67 10.45 500 1,600 -0.0
25/07/2019
10.45
 4,800 10.52 10.74 10.45 600 100 0.0
24/07/2019
10.52
 8,910 10.38 10.77 10.45 100 3,100 -0.1
23/07/2019
10.38
 7,340 10.45 10.77 10.38 200 1,800 -0.0
22/07/2019
10.45
 4,700 10.38 11.67 10.45 800 0 0.0
19/07/2019
10.38
 6,640 10.38 10.45 10.27 200 1,700 -0.0
18/07/2019
10.38
 13,400 10.45 10.45 9.91 5,400 700 0.1
17/07/2019
10.45
 23,500 9.91 10.59 9.73 17,500 9,400 0.2
16/07/2019
9.91
 72,800 10.05 10.27 9.73 44,300 1,500 1.2
15/07/2019
10.05
 5,400 9.91 10.09 9.37 2,800 0 0.1
12/07/2019
9.91
 2,600 10.31 10.31 9.91 2,000 500 0.0
11/07/2019
10.31
 110 9.73 10.31 10.31 100 0 0.0
10/07/2019
9.73
 19,500 9.30 9.94 9.44 17,400 4,100 0.4
09/07/2019
9.30
 1,500 9.22 9.73 9.30 100 0 0.0
08/07/2019
9.22
 6,220 9.01 9.73 9.22 1,100 4,500 -0.1
05/07/2019
9.01
 9,000 9.55 10.02 9.01 5,000 0 0.1
04/07/2019
9.55
 126,900 9.12 9.55 9.01 115,700 0 2.9
03/07/2019
9.12
 17,650 9.01 9.73 8.97 17,200 0 0.4
02/07/2019
9.01
 8,100 9.22 9.80 9.01 8,100 0 0.2
01/07/2019
9.22
 12,800 9.73 10.05 9.01 7,100 0 0.2
28/06/2019
9.73
 16,400 10.20 11.53 9.22 12,600 0 0.3
27/06/2019
10.20
 604 9.08 10.23 10.20 500 0 0.0
26/06/2019
9.08
 3,500 9.30 10.23 9.08 3,000 0 0.1
25/06/2019
9.30
 2,100 9.01 9.30 9.12 2,000 0 0.1
24/06/2019
9.01
 25,100 9.30 9.30 9.01 10,000 6,400 0.1
21/06/2019
9.30
 300 9.04 9.30 9.12 200 0 0.0
20/06/2019
9.04
 1,873 9.69 9.69 9.04 100 0 0.0
19/06/2019
9.69
 1,100 9.12 9.69 9.15 1,100 0 0.0
18/06/2019
9.12
 1,200 9.51 9.51 8.61 200 0 0.0
17/06/2019
9.51
 0 9.51 9.51 9.51 0 0 0
14/06/2019
9.51
 100 9.12 9.51 9.51 100 0 0.0
13/06/2019
9.12
 2,600 8.40 9.12 8.47 900 0 0.0
12/06/2019
8.40
 4,700 8.83 9.22 8.40 4,500 0 0.1
11/06/2019
8.83
 5,100 8.40 8.83 8.40 5,000 0 0.1
10/06/2019
8.40
 1,900 8.40 8.40 8.36 1,000 900 0.0
07/06/2019
8.40
 2,100 8.65 9.01 8.40 1,200 0 0.0
06/06/2019
8.65
 0 8.65 8.65 8.65 0 0 0
05/06/2019
8.65
 100 8.43 8.65 8.65 100 0 0.0
04/06/2019
8.43
 500 8.43 8.43 8.36 500 0 0.0
03/06/2019
8.43
 1,100 9.01 9.01 8.43 1,000 0 0.0
31/05/2019
9.01
 200 8.50 9.01 8.61 200 0 0.0
30/05/2019
8.50
 100 8.29 8.50 8.50 100 0 0.0
29/05/2019
8.29
 1,710 8.68 8.68 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |