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

19.60
-0.10
(-0.51%)
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)
16/10/2017
9.46
 4,600 9.56 9.56 9.30 2,100 600 0.0
13/10/2017
9.56
 5,600 9.59 9.59 9.27 600 0 0
12/10/2017
9.59
 1,310 9.46 9.59 9.46 1,310 0 0.0
11/10/2017
9.46
 100 9.63 9.63 9.46 100 0 0.0
10/10/2017
9.63
 15,700 9.46 9.63 9.27 10,300 0 0.3
09/10/2017
9.46
 7,700 9.59 9.79 9.46 7,400 100 0.2
06/10/2017
9.59
 110 9.63 9.63 9.59 100 0 0.0
05/10/2017
9.63
 12,400 9.46 9.79 9.30 11,300 0 0.3
04/10/2017
9.46
 6,400 9.79 10.57 9.46 3,900 200 0.1
03/10/2017
9.79
 100 9.92 9.92 9.79 100 100 0
02/10/2017
9.92
 4,500 9.69 9.92 9.76 4,500 0 0.1
29/09/2017
9.69
 9,900 9.79 10.25 9.46 4,600 200 0.1
28/09/2017
9.79
 15,000 9.43 9.95 9.20 13,500 3,100 0.3
27/09/2017
9.43
 19,910 9.46 9.92 9.17 18,000 0 0.5
26/09/2017
9.46
 6,200 9.46 9.95 9.46 6,100 6,000 0.0
25/09/2017
9.46
 10,600 9.46 9.79 8.97 9,500 0 0.3
22/09/2017
9.46
 2,400 9.46 10.08 8.88 1,200 0 0.0
21/09/2017
9.46
 17,500 9.76 10.08 9.33 14,000 0 0.4
20/09/2017
9.76
 0 9.76 9.76 9.76 0 0 0
19/09/2017
9.76
 1,020 9.69 9.76 9.76 1,000 0 0.0
18/09/2017
9.69
 4,200 9.79 9.79 9.56 200 0 0.0
15/09/2017
9.79
 10,706 10.12 10.12 9.66 4,400 9,300 -0.1
14/09/2017
10.12
 13,000 9.76 10.12 9.46 3,100 5,000 -0.1
13/09/2017
9.76
 3,200 9.66 9.79 9.50 2,100 1,100 0.0
12/09/2017
9.66
 3,900 9.53 9.79 9.59 3,200 3,100 0.0
11/09/2017
9.53
 500 9.72 9.72 9.53 500 0 0
08/09/2017
9.72
 1,306 9.79 10.12 9.72 1,000 0 0.0
07/09/2017
9.79
 2,610 9.30 10.05 9.76 2,300 0 0.1
06/09/2017
9.30
 8,200 9.79 10.12 9.14 2,600 0 0.1
05/09/2017
9.79
 10,700 9.79 10.41 9.63 10,100 0 0.3
01/09/2017
9.79
 3,640 9.79 10.44 9.46 600 0 0.0
31/08/2017
9.79
 17,700 9.79 10.61 9.46 6,700 900 0.2
30/08/2017
9.79
 2,000 9.85 10.61 9.79 100 0 0.0
29/08/2017
9.85
 18,000 10.77 10.77 9.85 5,000 0 0.2
28/08/2017
10.77
 20,700 10.77 11.75 10.18 1,100 0 0.0
25/08/2017
10.77
 4,400 11.09 12.47 10.51 1,300 0 0.0
24/08/2017
11.09
 1,400 11.36 11.42 11.09 1,000 0 0.0
23/08/2017
11.36
 1,900 11.09 11.42 10.15 300 0 0.0
22/08/2017
11.09
 3,400 11.42 11.42 10.77 2,100 0 0.1
21/08/2017
11.42
 5,900 11.52 11.75 10.93 5,400 0 0.2
18/08/2017
11.52
 11,100 11.55 11.55 11.03 8,500 0 0.3
17/08/2017
11.55
 9,000 11.58 11.75 11.09 3,200 0 0.1
16/08/2017
11.58
 2,100 11.65 11.75 11.58 100 0 0.0
15/08/2017
11.65
 15,300 11.85 11.85 11.58 9,100 0 0.3
14/08/2017
11.85
 20,600 11.91 11.91 11.58 100 0 0.0
11/08/2017
11.91
 15,900 11.98 12.37 11.62 4,700 100 0.2
10/08/2017
11.98
 11,600 11.98 12.73 11.75 300 0 0.0
09/08/2017
11.98
 22,080 11.78 13.51 11.78 3,600 0 0.1
08/08/2017
11.78
 7,100 11.78 12.40 11.68 7,100 0 0.3
07/08/2017
11.78
 7,800 11.75 12.40 11.68 600 0 0.0
04/08/2017
11.75
 3,200 11.78 11.78 11.42 2,000 0 0.1
03/08/2017
11.78
 1,100 11.98 12.40 11.78 600 0 0.0
02/08/2017
11.98
 27,100 11.75 11.98 11.81 20,200 7,800 0.5
01/08/2017
11.75
 11,600 13.54 13.54 11.75 8,700 0 0.3
31/07/2017
13.54
 19,000 12.04 13.54 11.71 11,200 1,800 0.4
28/07/2017
12.04
 2,200 11.68 12.04 11.71 2,200 0 0.1
27/07/2017
11.68
 2,100 10.93 12.73 11.68 2,000 0 0.1
26/07/2017
10.93
 2,500 10.93 11.75 10.93 2,000 0 0.1
25/07/2017
10.93
 8,900 11.09 11.91 10.77 3,300 0 0.1
24/07/2017
11.09
 7,400 11.13 11.75 10.77 3,400 0 0.1
21/07/2017
11.13
 2,500 11.58 12.07 11.09 700 0 0.0
20/07/2017
11.58
 1,500 11.75 11.94 11.09 1,000 0 0.0
19/07/2017
11.75
 17,400 11.09 12.33 10.90 5,500 400 0.2
18/07/2017
11.09
 100 10.90 11.09 11.09 100 0 0.0
17/07/2017
10.90
 620 11.09 11.09 10.28 520 0 0.0
14/07/2017
11.09
 2,500 10.93 11.09 10.44 2,500 0 0.1
13/07/2017
10.93
 200 10.93 10.93 10.93 200 0 0.0
12/07/2017
10.93
 3,500 10.77 10.93 10.44 3,100 0 0.1
11/07/2017
10.77
 2,100 10.44 10.93 10.54 1,200 0 0.0
10/07/2017
10.44
 8,710 11.09 11.09 10.44 8,200 1,500 0.2
07/07/2017
11.09
 100 11.55 11.55 11.09 0 0 0
06/07/2017
11.55
 0 11.68 11.55 11.55 0 0 0
05/07/2017
11.68
 500 12.01 12.01 11.26 500 0 0.0
04/07/2017
12.01
 0 12.01 12.01 12.01 0 0 0
03/07/2017
12.01
 100 12.07 12.07 12.01 100 0 0.0
30/06/2017
12.07
 2,900 12.04 12.07 11.39 2,900 0 0.1
29/06/2017
12.04
 210 11.75 12.04 12.04 200 0 0.0
28/06/2017
11.75
 2,400 11.75 12.04 10.93 1,400 0 0.1
27/06/2017
11.75
 1,200 11.42 12.07 11.75 1,000 200 0.0
26/06/2017
11.42
 7,236 11.75 11.75 10.80 6,000 0 0.2
23/06/2017
11.75
 4,100 12.01 12.01 10.77 4,100 0 0.1
22/06/2017
12.01
 9,200 10.70 12.07 10.61 8,700 300 0.3
21/06/2017
10.70
 9,200 10.12 10.70 10.41 9,200 0 0.3
20/06/2017
10.12
 5,300 10.28 10.44 10.12 4,800 600 0.1
19/06/2017
10.28
 6,200 10.18 10.41 9.89 5,200 100 0.2
16/06/2017
10.18
 16,500 9.82 10.18 9.46 15,700 800 0.5
15/06/2017
9.82
 2,110 10.38 10.38 9.82 4,800 0 0.0
14/06/2017
10.38
 6,300 10.12 10.44 9.79 4,800 0 0.2
13/06/2017
10.12
 300 10.12 10.34 10.12 200 0 0.0
12/06/2017
10.12
 1,200 10.12 10.61 9.79 900 0 0.0
09/06/2017
10.12
 8,400 9.79 10.41 9.63 7,600 1,500 0.2
08/06/2017
9.79
 4,410 9.46 9.79 9.50 4,400 0 0.1
07/06/2017
9.46
 19,310 9.43 9.79 9.37 17,400 0 0.5
06/06/2017
9.43
 6,100 9.63 10.08 9.17 5,100 0 0.1
05/06/2017
9.63
 900 9.76 10.12 9.63 900 0 0.0
02/06/2017
9.76
 900 9.79 9.79 9.76 900 0 0.0
01/06/2017
9.79
 140 10.12 10.12 9.79 100 0 0.0
31/05/2017
10.12
 9,510 9.79 10.12 8.81 9,400 0 0.3
30/05/2017
9.79
 0 9.79 9.79 9.79 0 0 0
29/05/2017
9.79
 125 9.20 9.79 9.79 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |