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)
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
26/05/2017
9.20
 22,000 9.79 9.79 9.14 20,000 0 0.6
25/05/2017
9.79
 0 9.79 9.79 9.79 0 0 0
24/05/2017
9.79
 0 9.79 9.79 9.79 0 0 0
23/05/2017
9.79
 140 9.46 9.79 9.79 100 0 0.0
22/05/2017
9.46
 200 9.40 9.79 9.46 200 0 0.0
19/05/2017
9.40
 700 9.43 9.46 8.81 500 0 0.0
18/05/2017
9.43
 0 9.63 9.43 9.43 0 0 0
17/05/2017
9.63
 200 10.12 10.12 9.20 200 0 0.0
16/05/2017
10.12
 100 9.46 10.12 10.12 100 0 0.0
15/05/2017
9.46
 800 9.76 10.12 8.52 200 0 0.0
12/05/2017
9.76
 745 9.79 9.79 9.30 200 0 0.0
11/05/2017
9.79
 630 9.79 9.79 9.14 600 0 0.0
10/05/2017
9.79
 100 9.63 9.79 9.79 100 0 0.0
09/05/2017
9.63
 100 9.30 9.63 9.63 100 0 0.0
08/05/2017
9.30
 1,100 9.14 9.79 8.68 1,100 0 0.0
05/05/2017
9.14
 800 9.14 9.79 9.14 800 0 0.0
04/05/2017
9.14
 2,300 9.72 9.95 8.81 300 200 0.0
03/05/2017
9.72
 1,600 10.12 10.54 9.17 600 600 0.0
28/04/2017
10.12
 37,800 9.46 10.57 8.16 48,700 13,400 1.0
27/04/2017
9.46
 430 8.39 9.46 9.14 400 0 0.0
26/04/2017
8.39
 6,400 9.79 9.79 8.39 400 0 0.0
25/04/2017
9.79
 3,900 8.48 9.79 8.68 200 0 0.0
24/04/2017
8.48
 4,810 8.75 8.88 8.48 1,300 0 0.0
21/04/2017
8.75
 14,800 8.55 8.97 7.83 8,100 1,000 0.2
20/04/2017
8.55
 18,000 7.99 8.55 7.99 200 0 0.0
19/04/2017
7.99
 200 7.83 7.99 7.99 200 0 0.0
18/04/2017
7.83
 1,910 7.83 9.27 7.83 200 0 0.0
17/04/2017
7.83
 1,100 7.96 8.97 7.83 300 0 0.0
14/04/2017
7.96
 200 8.06 8.06 7.96 200 0 0.0
13/04/2017
8.06
 400 7.80 8.06 7.70 300 0 0.0
12/04/2017
7.80
 17,200 8.16 8.26 7.80 1,100 800 0.0
11/04/2017
8.16
 200 7.99 8.16 8.16 200 0 0.0
10/04/2017
7.99
 0 8.16 7.99 7.99 0 0 0
07/04/2017
8.16
 400 8.03 8.16 7.93 100 0 0.0
05/04/2017
8.03
 1,000 8.26 8.26 8.03 1,000 100 0.0
04/04/2017
8.26
 100 8.35 8.35 8.26 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |