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

19.50
-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)
13/03/2018
8.39
 800 8.55 8.55 8.39 100 100 0
12/03/2018
8.55
 4,111 8.55 8.55 7.70 100 0 0.0
09/03/2018
8.55
 11,010 8.97 8.97 8.55 1,200 9,600 -0.2
08/03/2018
8.97
 13,700 7.99 8.97 7.96 5,800 1,100 0.1
07/03/2018
7.99
 400 8.03 8.03 7.99 0 100 -0.0
06/03/2018
8.03
 400 8.06 8.13 8.03 200 0 0.0
05/03/2018
8.06
 210 8.16 8.16 8.06 100 200 -0.0
02/03/2018
8.16
 7,410 8.26 8.26 7.41 5,200 5,400 -0.0
01/03/2018
8.26
 13,700 9.01 9.01 7.02 6,000 0 0.1
28/02/2018
9.01
 20,200 8.16 9.01 7.83 9,400 11,200 -0.0
27/02/2018
8.16
 21,700 8.16 8.16 7.83 600 600 -0
26/02/2018
8.16
 6,900 8.48 8.48 7.54 3,500 3,000 0.0
23/02/2018
8.48
 3,020 7.77 8.91 7.77 2,000 2,100 -0.0
22/02/2018
7.77
 2,200 7.80 7.80 7.77 0 0 0
21/02/2018
7.80
 2,600 8.06 8.06 7.80 100 100 0
13/02/2018
8.06
 2,700 7.57 8.06 7.18 900 500 0.0
12/02/2018
7.57
 300 7.60 7.60 7.34 200 100 0.0
09/02/2018
7.60
 19,100 7.18 7.60 6.92 8,300 17,500 -0.2
08/02/2018
7.18
 55,500 7.18 7.34 7.18 100 6,100 -0.1
07/02/2018
7.18
 17,200 7.80 7.80 7.18 800 100 0.0
06/02/2018
7.80
 59,100 7.83 7.93 7.18 3,300 300 0.1
05/02/2018
7.83
 12,900 7.96 7.96 7.83 500 500 -0.0
02/02/2018
7.96
 2,110 8.09 8.09 7.83 0 0 0
01/02/2018
8.09
 4,400 8.16 8.16 8.09 4,100 100 0.1
31/01/2018
8.16
 3,500 8.16 8.16 7.83 1,100 1,200 -0.0
30/01/2018
8.16
 19,400 8.06 8.32 6.92 13,600 12,100 0.0
29/01/2018
8.06
 23,760 8.45 8.45 8.06 10,300 1,600 0.2
26/01/2018
8.45
 24,600 8.35 8.45 8.09 8,600 20,200 -0.3
25/01/2018
8.35
 7,000 8.65 8.68 8.35 4,800 500 0.1
24/01/2018
8.65
 39,100 8.65 8.71 8.35 22,600 3,100 0.5
23/01/2018
8.65
 48,790 8.84 8.84 7.47 26,100 800 0.6
22/01/2018
8.84
 4,900 8.88 8.88 8.58 3,700 500 0.1
19/01/2018
8.88
 2,250 9.01 9.01 8.68 100 0 0.0
18/01/2018
9.01
 1,580 9.04 9.04 8.65 1,000 0 0.0
17/01/2018
9.04
 300 9.07 9.07 9.04 300 0 0.0
16/01/2018
9.07
 500 9.14 9.14 9.07 0 0 0
15/01/2018
9.14
 6,500 9.07 9.17 9.14 100 0 0.0
12/01/2018
9.07
 15,000 9.07 10.12 9.07 11,300 11,600 -0.0
11/01/2018
9.07
 5,999 9.14 9.14 8.81 4,400 1,000 0.1
10/01/2018
9.14
 48,300 9.14 9.30 8.81 13,700 13,700 -0.0
09/01/2018
9.14
 1,330 8.97 9.14 8.88 800 300 0.0
08/01/2018
8.97
 6,900 8.97 9.43 8.81 3,700 100 0.1
05/01/2018
8.97
 2,400 8.91 9.10 8.97 300 0 0.0
04/01/2018
8.91
 400 9.10 9.10 8.91 0 300 -0.0
03/01/2018
9.10
 2,169 8.81 9.40 8.97 809 0 0.0
02/01/2018
8.81
 4,000 9.10 9.27 8.81 2,800 1,700 0.0
29/12/2017
9.10
 1,000 9.14 9.30 8.84 900 300 0.0
28/12/2017
9.14
 8,281 9.14 9.43 8.97 7,281 3,100 0.1
27/12/2017
9.14
 9,700 9.14 9.66 8.81 1,800 400 0.0
26/12/2017
9.14
 9,710 8.94 10.44 8.48 5,600 2,100 0.1
25/12/2017
8.94
 1,090 8.97 9.72 8.81 300 300 0.0
22/12/2017
8.97
 2,706 9.10 9.72 8.97 400 100 0.0
21/12/2017
9.10
 2,000 8.97 9.72 9.10 1,000 0 0.0
20/12/2017
8.97
 1,530 9.14 9.79 8.97 100 0 0.0
19/12/2017
9.14
 3,900 9.37 9.37 8.97 200 2,000 -0.0
18/12/2017
9.37
 2,200 9.14 9.63 8.84 400 0 0.0
15/12/2017
9.14
 4,000 9.40 9.46 8.97 2,600 300 0.1
14/12/2017
9.40
 3,200 9.53 9.53 9.14 3,000 3,100 -0.0
13/12/2017
9.53
 0 9.20 9.53 9.53 0 0 0
12/12/2017
9.20
 4,400 9.14 10.44 9.20 2,600 1,400 0.0
11/12/2017
9.14
 6,100 9.46 9.79 9.10 1,100 5,000 -0.1
08/12/2017
9.46
 200 9.46 9.46 9.46 200 0 0.0
07/12/2017
9.46
 2,200 9.46 10.44 9.46 2,200 0 0.1
06/12/2017
9.46
 1,600 9.27 9.46 9.14 1,600 0 0.0
05/12/2017
9.27
 1,504 9.95 9.95 9.27 700 400 0.0
04/12/2017
9.95
 6,800 9.53 9.95 9.23 6,800 300 0.2
01/12/2017
9.53
 11,800 9.46 9.53 9.14 8,100 0 0.2
30/11/2017
9.46
 396 9.46 9.63 9.46 100 0 0.0
29/11/2017
9.46
 2,000 9.59 10.77 9.40 1,400 0 0.0
28/11/2017
9.59
 7,200 9.46 10.77 9.23 3,600 0 0.1
27/11/2017
9.46
 1,500 9.59 9.63 9.46 500 0 0.0
24/11/2017
9.59
 1,600 9.59 9.59 9.37 1,400 0 0.0
23/11/2017
9.59
 600 9.63 9.63 9.59 500 0 0.0
22/11/2017
9.63
 2,200 9.59 9.63 9.30 2,100 0 0.1
21/11/2017
9.59
 16,000 9.63 9.79 9.46 6,000 0 0.2
20/11/2017
9.63
 1,900 9.63 9.79 9.50 1,700 0 0.1
17/11/2017
9.63
 10,200 9.79 9.79 9.63 8,600 0 0.3
16/11/2017
9.79
 200 9.76 10.83 9.79 100 0 0.0
15/11/2017
9.76
 816 9.63 10.93 9.76 500 0 0.0
14/11/2017
9.63
 1,200 10.61 10.61 9.63 1,000 0 0.0
13/11/2017
10.61
 504 9.66 10.61 10.61 500 0 0.0
10/11/2017
9.66
 2,700 9.76 10.93 9.63 2,200 0 0.1
09/11/2017
9.76
 9,100 9.76 9.85 9.63 8,100 0 0.2
08/11/2017
9.76
 39,700 9.66 9.79 9.50 32,300 0 1.0
07/11/2017
9.66
 16,696 9.76 10.44 9.63 14,300 0 0.4
06/11/2017
9.76
 8,300 9.85 9.95 9.72 8,000 0 0.2
03/11/2017
9.85
 13,700 9.89 9.89 9.72 11,400 0 0.3
02/11/2017
9.89
 19,900 9.76 9.95 9.66 9,600 0 0.3
01/11/2017
9.76
 9,200 9.79 9.79 9.53 9,200 0 0.3
31/10/2017
9.79
 3,300 9.95 10.12 9.30 2,800 0 0.1
30/10/2017
9.95
 4,500 10.05 10.12 9.69 900 0 0.0
27/10/2017
10.05
 3,700 9.79 10.12 9.72 1,500 0 0.0
26/10/2017
9.79
 17,300 10.12 10.12 9.63 900 0 0.0
25/10/2017
10.12
 8,200 10.31 11.13 9.95 3,500 0 0.1
24/10/2017
10.31
 2,800 10.25 11.39 10.31 300 0 0.0
23/10/2017
10.25
 2,300 10.67 11.81 10.12 1,200 100 0.0
20/10/2017
10.67
 86,800 9.46 10.67 9.46 900 10,000 -0.3
19/10/2017
9.46
 2,500 9.46 9.46 9.30 2,200 2,400 -0.0
18/10/2017
9.46
 1,900 9.37 9.46 9.30 1,900 800 0
17/10/2017
9.37
 100 9.46 9.46 9.37 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |