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)
02/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
01/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
31/10/2018
9.24
 10 9.24 9.24 9.24 0 0 0
30/10/2018
9.24
 0 9.24 9.24 9.24 0 0 0
29/10/2018
9.24
 100 8.73 9.24 9.24 100 100 0
26/10/2018
8.73
 600 9.72 9.72 8.35 500 0 0.0
25/10/2018
9.72
 0 9.72 9.72 9.72 0 0 0
24/10/2018
9.72
 0 9.72 9.72 9.72 0 0 0
23/10/2018
9.72
 100 9.55 9.72 9.72 100 0 0.0
22/10/2018
9.55
 100 8.69 9.55 9.55 100 0 0.0
19/10/2018
8.69
 1,120 8.93 8.93 7.91 900 0 0.0
18/10/2018
8.93
 100 8.97 8.97 8.93 100 0 0.0
17/10/2018
8.97
 0 8.97 8.97 8.97 0 0 0
16/10/2018
8.97
 100 9.00 9.00 8.97 100 0 0.0
15/10/2018
9.00
 1,200 8.69 9.04 7.94 200 0 0.0
12/10/2018
8.69
 100 8.42 8.69 8.69 100 0 0.0
11/10/2018
8.42
 2,500 8.32 9.45 8.01 200 1,300 -0.0
10/10/2018
8.32
 2,200 8.28 9.58 8.32 100 0 0.0
09/10/2018
8.28
 2,290 9.24 10.27 8.28 300 0 0.0
08/10/2018
9.24
 0 9.24 9.24 9.24 0 0 0
05/10/2018
9.24
 0 9.24 9.24 9.24 0 0 0
04/10/2018
9.24
 0 9.24 9.24 9.24 0 0 0
03/10/2018
9.24
 5 9.24 9.24 9.24 0 0 0
02/10/2018
9.24
 100 8.56 9.24 9.24 100 0 0.0
01/10/2018
8.56
 1,620 9.38 9.38 8.56 1,407 107 0.0
28/09/2018
9.38
 28,924 8.69 9.72 8.32 27,900 27,100 0.0
27/09/2018
8.69
 1,500 8.59 8.73 8.69 200 100 0.0
26/09/2018
8.59
 501 8.69 8.69 8.59 107 107 0
25/09/2018
8.69
 1,510 8.69 9.41 8.69 100 0 0.0
24/09/2018
8.69
 900 9.04 9.04 8.69 100 100 0
21/09/2018
9.04
 400 8.83 9.04 7.94 200 0 0.0
20/09/2018
8.83
 0 8.83 8.83 8.83 0 0 0
19/09/2018
8.83
 100 8.56 8.83 8.83 100 0 0.0
18/09/2018
8.56
 500 9.04 9.04 8.56 0 0 0
17/09/2018
9.04
 100 8.76 9.04 9.04 100 0 0.0
14/09/2018
8.76
 500 8.90 8.90 8.28 200 0 0.0
13/09/2018
8.90
 0 8.90 8.90 8.90 0 0 0
12/09/2018
8.90
 100 8.69 8.90 8.90 100 0 0.0
11/09/2018
8.69
 3,100 9.28 9.55 8.59 2,100 0 0.0
10/09/2018
9.28
 200 9.41 10.00 9.28 100 0 0.0
07/09/2018
9.41
 100 8.59 9.41 9.41 100 0 0.0
06/09/2018
8.59
 1,710 9.41 9.96 8.59 100 0 0
05/09/2018
9.41
 300 9.79 9.93 9.41 100 0 0.0
04/09/2018
9.79
 0 9.58 9.79 9.79 0 0 0
31/08/2018
9.58
 2,800 9.24 10.95 9.45 2,800 0 0.1
30/08/2018
9.24
 230 9.72 9.96 9.24 100 0 0.0
29/08/2018
9.72
 130 8.59 9.72 9.72 100 0 0.0
28/08/2018
8.59
 200 9.89 9.89 8.59 100 0 0.0
27/08/2018
9.89
 122 9.41 9.89 9.89 100 0 0.0
24/08/2018
9.41
 100 9.04 9.41 9.41 100 0 0.0
23/08/2018
9.04
 10 9.04 9.04 9.04 0 0 0
22/08/2018
9.04
 100 8.87 9.04 9.04 100 0 0.0
21/08/2018
8.87
 100 8.87 8.87 8.87 100 0 0.0
20/08/2018
8.87
 200 8.87 9.55 8.87 200 0 0.0
17/08/2018
8.87
 254 8.22 8.87 8.73 200 0 0.0
16/08/2018
8.22
 300 8.90 9.38 8.22 100 0 0.0
15/08/2018
8.90
 700 8.39 8.90 8.39 700 400 0.0
14/08/2018
8.39
 1,300 8.39 8.39 7.91 700 300 0.0
13/08/2018
8.39
 1,054 8.39 8.39 8.39 1,000 0 0.0
10/08/2018
8.39
 306 8.28 9.38 8.39 200 100 0.0
09/08/2018
8.28
 300 8.32 9.41 8.28 300 0 0.0
08/08/2018
8.32
 800 9.14 9.14 8.28 500 600 -0.0
07/08/2018
9.14
 0 9.14 9.14 9.14 0 0 0
06/08/2018
9.14
 0 9.24 9.14 9.14 0 0 0
03/08/2018
9.24
 500 8.11 9.24 8.80 500 0 0.0
02/08/2018
8.11
 1,400 7.91 8.22 8.11 1,000 0 0.0
01/08/2018
7.91
 1,000 8.76 9.21 7.91 900 0 0.0
31/07/2018
8.76
 3,630 8.52 8.76 8.22 3,300 500 0.1
30/07/2018
8.52
 100 8.28 8.52 8.52 100 0 0.0
27/07/2018
8.28
 1,900 8.87 8.87 8.11 900 900 -0.0
26/07/2018
8.87
 1,010 8.28 8.87 8.39 1,000 0 0.0
25/07/2018
8.28
 100 8.25 8.28 8.28 100 0 0.0
24/07/2018
8.25
 2,100 8.11 8.28 7.56 600 100 0.0
23/07/2018
8.11
 1,500 8.11 8.52 8.11 1,500 0 0.0
20/07/2018
8.11
 4,700 8.15 8.32 8.11 3,200 100 0.1
19/07/2018
8.15
 6,320 8.04 8.39 8.04 5,100 1,100 0.1
18/07/2018
8.04
 900 8.04 8.18 8.04 700 200 0.0
17/07/2018
8.04
 400 8.52 8.69 8.04 400 0 0.0
16/07/2018
8.52
 110 8.35 8.52 8.52 100 0 0.0
13/07/2018
8.35
 200 8.04 8.35 7.98 200 0 0.0
12/07/2018
8.04
 0 8.04 8.04 8.04 0 0 0
11/07/2018
8.04
 400 7.91 8.04 8.04 100 400 -0.0
10/07/2018
7.91
 560 7.84 7.91 7.91 0 0 0
09/07/2018
7.84
 3,900 8.11 8.90 7.77 3,200 1,500 0.0
06/07/2018
8.11
 100 8.11 8.11 8.11 100 100 0
05/07/2018
8.11
 600 8.15 8.15 7.70 100 0 0.0
04/07/2018
8.15
 12,000 8.15 8.15 7.87 9,000 2,500 0.2
03/07/2018
8.15
 500 8.22 8.22 8.15 0 0 0
02/07/2018
8.22
 500 8.49 8.49 8.04 200 0 0.0
29/06/2018
8.49
 200 8.42 8.49 8.42 200 0 0.0
28/06/2018
8.42
 100 8.42 8.42 8.42 100 100 0
27/06/2018
8.42
 613 8.49 8.49 8.25 100 0 0.0
26/06/2018
8.49
 899 8.22 8.52 8.08 200 100 0.0
25/06/2018
8.22
 4,600 8.56 8.80 8.22 400 0 0.0
22/06/2018
8.56
 1,500 8.56 9.04 8.56 1,000 0 0.0
21/06/2018
8.56
 2,112 8.39 9.07 8.56 2,100 0 0.1
20/06/2018
8.39
 1,058 8.56 9.07 8.39 100 0 0.0
19/06/2018
8.56
 11,900 9.07 9.24 8.56 11,700 0 0
18/06/2018
9.07
 0 9.07 9.07 9.07 0 0 0
15/06/2018
9.07
 100 8.56 9.07 9.07 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |