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)
26/12/2016
6.84
 2,000 6.69 7.25 5.54 800 100 0.0
23/12/2016
6.69
 2,800 6.53 6.97 5.38 700 800 -0.0
22/12/2016
6.53
 2,600 6.44 6.84 5.78 200 200 0.0
21/12/2016
6.44
 10,100 6.69 6.78 5.75 4,800 0 0.1
20/12/2016
6.69
 4,100 6.41 7.09 6.69 200 1,000 -0.0
19/12/2016
6.41
 11,000 6.69 7.31 6.41 700 0 0.0
16/12/2016
6.69
 19,500 7.15 7.15 6.25 1,100 0 0.0
15/12/2016
7.15
 1,900 7.06 7.43 6.41 900 0 0.0
14/12/2016
7.06
 600 6.87 7.12 6.37 600 0 0.0
13/12/2016
6.87
 3,610 6.81 6.87 6.19 1,200 0 0.0
12/12/2016
6.81
 600 6.59 6.81 6.22 100 0 0.0
09/12/2016
6.59
 1,100 6.34 6.59 5.63 400 0 0.0
08/12/2016
6.34
 500 6.84 7.12 6.34 100 0 0.0
07/12/2016
6.84
 14,100 7.15 7.15 5.97 4,100 0 0.1
06/12/2016
7.15
 400 7.09 7.15 6.41 300 0 0.0
05/12/2016
7.09
 1,500 7.43 7.43 7.09 0 0 0
02/12/2016
7.43
 1,000 7.34 8.40 6.41 400 0 0.0
01/12/2016
7.34
 3,610 7.46 7.90 7.34 2,100 0 0.1
30/11/2016
7.46
 1,500 7.34 8.71 6.72 400 0 0.0
29/11/2016
7.34
 1,620 7.99 7.99 7.34 1,100 0 0.0
28/11/2016
7.99
 0 7.62 7.99 7.99 0 0 0
25/11/2016
7.62
 1,900 7.62 8.21 7.62 1,300 0 0.0
24/11/2016
7.62
 1,300 7.00 8.40 7.62 1,000 0 0.0
23/11/2016
7.00
 1,400 7.62 7.99 7.00 800 0 0.0
22/11/2016
7.62
 600 7.71 8.08 7.62 500 0 0.0
21/11/2016
7.71
 3,000 7.77 7.77 7.00 2,000 0 0.0
18/11/2016
7.77
 1,200 7.77 8.05 7.34 1,000 0 0.0
17/11/2016
7.77
 2,400 7.15 8.08 7.34 1,500 0 0.0
16/11/2016
7.15
 7,900 7.43 7.93 7.15 2,100 0 0.1
15/11/2016
7.43
 3,100 7.31 7.62 7.31 800 0 0.0
14/11/2016
7.31
 1,600 7.15 7.37 7.00 900 0 0.0
11/11/2016
7.15
 4,400 6.78 7.68 6.72 3,200 0 0.1
10/11/2016
6.78
 2,400 6.69 6.78 6.47 2,400 0 0.1
09/11/2016
6.69
 1,600 6.25 6.93 6.37 1,500 0 0.0
08/11/2016
6.25
 73,600 6.25 6.25 6.25 73,500 0 1.5
07/11/2016
6.25
 900 6.50 6.50 6.22 800 0 0.0
04/11/2016
6.50
 2,300 6.22 6.50 6.06 1,400 100 0.0
03/11/2016
6.22
 13,900 6.25 6.34 6.19 11,800 0 0.2
02/11/2016
6.25
 25,500 6.22 6.34 6.22 18,100 0 0.4
01/11/2016
6.22
 14,400 6.22 6.34 6.16 13,000 0 0.3
31/10/2016
6.22
 9,925 6.22 6.62 6.22 3,000 0 0.1
28/10/2016
6.22
 18,700 6.44 6.69 6.22 12,300 0 0.3
27/10/2016
6.44
 10,010 6.19 6.59 6.22 9,300 300 0.2
26/10/2016
6.19
 20,802 6.41 6.50 6.19 10,600 0 0.2
25/10/2016
6.41
 132,800 5.85 6.41 5.94 14,800 0 0.3
24/10/2016
5.85
 2,200 5.72 6.06 5.85 2,200 0 0.0
21/10/2016
5.72
 3,800 6.37 6.37 5.72 0 0 0
20/10/2016
6.37
 100 5.75 6.37 6.37 100 0 0.0
19/10/2016
5.75
 12,400 5.91 6.16 5.75 0 0 0
18/10/2016
5.91
 7,000 5.72 6.37 5.88 4,800 0 0.1
17/10/2016
5.72
 1,100 5.75 5.91 5.72 100 0 0.0
14/10/2016
5.75
 2,000 5.85 5.85 5.75 500 0 0.0
13/10/2016
5.85
 3,300 5.75 6.03 5.75 600 0 0.0
12/10/2016
5.75
 4,600 5.85 6.06 5.75 2,400 0 0.0
11/10/2016
5.85
 1,100 5.75 5.85 5.81 100 0 0.0
10/10/2016
5.75
 7,600 5.85 5.85 5.75 300 0 0.0
07/10/2016
5.85
 15,300 5.91 6.06 5.75 5,100 0 0.1
06/10/2016
5.91
 5,900 5.97 6.22 5.75 600 0 0.0
05/10/2016
5.97
 1,600 6.03 6.22 5.97 200 0 0.0
04/10/2016
6.03
 4,210 5.85 6.19 5.91 400 0 0.0
03/10/2016
5.85
 8,100 5.75 6.53 5.72 4,800 0 0.1
30/09/2016
5.75
 9,700 5.69 5.75 5.60 9,100 0 0.2
29/09/2016
5.69
 400 5.44 5.72 5.69 100 0 0.0
28/09/2016
5.44
 5,700 5.75 5.75 5.44 0 0 0
27/09/2016
5.75
 0 5.75 5.75 5.75 0 0 0
26/09/2016
5.75
 1,600 5.75 5.85 5.75 600 0 0.0
23/09/2016
5.75
 500 5.75 5.75 5.75 100 0 0.0
22/09/2016
5.75
 17,700 5.78 5.88 5.50 10,700 0 0.2
21/09/2016
5.78
 4,624 5.78 5.91 5.54 4,600 0 0.1
20/09/2016
5.78
 800 5.81 5.91 5.75 100 0 0.0
19/09/2016
5.81
 8 5.81 5.81 5.81 0 0 0
16/09/2016
5.81
 118 5.75 5.81 5.81 100 0 0.0
15/09/2016
5.75
 3,000 5.88 6.03 5.60 1,000 0 0.0
14/09/2016
5.88
 100 5.72 5.88 5.88 100 0 0.0
13/09/2016
5.72
 5,900 5.88 5.88 5.44 800 0 0.0
12/09/2016
5.88
 0 5.88 5.88 5.88 0 0 0
09/09/2016
5.88
 2,700 5.91 6.03 5.85 1,000 0 0.0
08/09/2016
5.91
 29,900 5.91 5.91 5.75 19,900 0 0.4
07/09/2016
5.91
 1,400 5.91 6.06 5.91 1,100 0 0.0
06/09/2016
5.91
 6,700 5.91 6.09 5.91 2,100 0 0.0
05/09/2016
5.91
 22,400 5.81 6.16 5.91 22,400 0 0.4
01/09/2016
5.81
 0 5.91 5.81 5.81 0 0 0
31/08/2016
5.91
 11,900 5.57 6.22 5.44 8,600 0 0.2
30/08/2016
5.57
 4,200 5.88 5.88 5.57 3,100 0 0.1
29/08/2016
5.88
 13,700 5.88 5.97 5.60 10,600 0 0.2
26/08/2016
5.88
 0 5.88 5.88 5.88 0 0 0
25/08/2016
5.88
 500 5.78 5.88 5.88 0 0 0
24/08/2016
5.78
 3,100 5.91 6.06 5.78 2,100 0 0.0
23/08/2016
5.91
 100 5.88 5.91 5.91 100 0 0.0
22/08/2016
5.88
 900 5.88 5.91 5.60 300 0 0.0
19/08/2016
5.88
 5,200 5.85 5.88 5.75 3,200 0 0.1
18/08/2016
5.85
 6,500 5.91 5.91 5.85 0 0 0
17/08/2016
5.91
 15,800 5.91 5.91 5.88 10,000 0 0.2
16/08/2016
5.91
 15,110 6.06 6.06 5.91 8,000 0 0.2
15/08/2016
6.06
 2,800 6.22 6.22 6.06 2,000 0 0.0
12/08/2016
6.22
 8,100 6.09 6.28 5.97 5,200 0 0.1
11/08/2016
6.09
 0 6.19 6.09 6.09 0 0 0
10/08/2016
6.19
 6,200 6.16 6.22 5.94 5,100 0 0.1
09/08/2016
6.16
 1,100 6.22 6.22 6.16 100 0 0.0
08/08/2016
6.22
 800 6.22 6.22 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |