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)
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
28/05/2019
8.68
 100 8.29 8.68 8.68 100 0 0.0
27/05/2019
8.29
 5,200 8.40 8.65 8.29 2,500 0 0.1
24/05/2019
8.40
 200 8.40 8.40 8.40 0 0 0
23/05/2019
8.40
 0 8.40 8.40 8.40 0 0 0
22/05/2019
8.40
 0 8.40 8.40 8.40 0 0 0
21/05/2019
8.40
 600 8.40 8.40 8.40 0 0 0
20/05/2019
8.40
 0 8.40 8.40 8.40 0 0 0
17/05/2019
8.40
 0 8.40 8.40 8.40 0 0 0
16/05/2019
8.40
 100 9.33 9.33 8.40 0 0 0
15/05/2019
9.33
 19,700 8.36 9.33 8.36 3,700 5,000 -0.0
14/05/2019
8.36
 31,610 8.79 8.79 8.36 20,000 10 0.5
13/05/2019
8.79
 100 8.36 8.79 8.79 100 0 0.0
10/05/2019
8.36
 19,000 8.29 8.50 8.25 9,000 0 0.2
09/05/2019
8.29
 0 8.25 8.29 8.29 0 0 0
08/05/2019
8.25
 18,400 8.36 8.36 7.93 12,500 200 0.3
07/05/2019
8.36
 1,010 8.40 8.40 8.36 1,000 0 0.0
06/05/2019
8.40
 22,900 8.97 8.97 8.25 9,500 0 0.2
03/05/2019
8.97
 100 8.25 8.97 8.97 100 0 0.0
02/05/2019
8.25
 20,000 9.44 9.44 8.25 0 0 0
26/04/2019
9.44
 6,600 8.25 9.44 8.65 6,600 0 0.2
25/04/2019
8.25
 14,300 9.08 9.08 8.14 800 0 0.0
24/04/2019
9.08
 22,610 8.29 9.15 8.18 13,200 0 0.3
23/04/2019
8.29
 10 8.29 8.29 8.29 0 0 0
22/04/2019
8.29
 100 8.25 8.29 8.29 100 0 0.0
19/04/2019
8.25
 0 8.25 8.25 8.25 0 0 0
18/04/2019
8.25
 1,633 8.47 8.47 8.25 0 0 0
17/04/2019
8.47
 200 8.22 8.47 8.29 200 0 0.0
16/04/2019
8.22
 1,406 8.65 8.65 8.22 100 0 0.0
12/04/2019
8.65
 22,300 8.54 8.65 8.25 21,200 100 0.5
11/04/2019
8.54
 100 8.29 8.54 8.54 100 0 0.0
10/04/2019
8.29
 6,233 8.14 8.29 8.14 6,200 0 0.1
09/04/2019
8.14
 3,000 8.22 8.22 8.11 0 0 0
08/04/2019
8.22
 0 8.22 8.22 8.22 0 0 0
05/04/2019
8.22
 400 7.96 8.25 8.22 400 0 0.0
04/04/2019
7.96
 11,700 7.96 8.25 7.96 100 0 0.0
03/04/2019
7.96
 1,300 7.96 8.58 7.96 200 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |