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)
18/01/2016
3.69
 200 3.43 3.69 3.40 100 0 0.0
15/01/2016
3.43
 1,000 3.86 3.86 3.43 0 0 0
14/01/2016
3.86
 0 4.03 3.86 3.86 0 0 0
13/01/2016
4.03
 200 3.69 4.03 3.69 200 0 0.0
12/01/2016
3.69
 0 3.66 3.69 3.69 0 0 0
11/01/2016
3.66
 1,000 3.92 3.92 3.66 500 0 0.0
08/01/2016
3.92
 100 3.60 3.92 3.92 100 0 0.0
07/01/2016
3.60
 0 3.63 3.60 3.60 0 0 0
06/01/2016
3.63
 6,200 3.66 3.66 3.57 0 0 0
05/01/2016
3.66
 1,400 3.66 3.66 3.63 0 0 0
04/01/2016
3.66
 2,400 3.66 3.66 3.63 0 0 0
31/12/2015
3.66
 1,100 3.55 3.69 3.66 100 0 0.0
30/12/2015
3.55
 18,800 3.63 3.63 3.55 0 15,000 -0.2
29/12/2015
3.63
 1,800 3.63 3.69 3.63 500 0 0.0
28/12/2015
3.63
 0 3.63 3.63 3.63 0 0 0
25/12/2015
3.63
 200 3.63 3.63 3.63 0 0 0
24/12/2015
3.63
 100 3.40 3.63 3.63 100 0 0.0
23/12/2015
3.40
 5,500 3.63 3.63 3.40 0 0 0
22/12/2015
3.63
 10,100 3.46 3.69 3.55 0 0 0
21/12/2015
3.46
 2,200 3.46 3.46 3.35 0 0 0
18/12/2015
3.46
 2,300 3.52 3.55 3.35 0 0 0
17/12/2015
3.52
 2,100 3.69 3.69 3.52 0 0 0
16/12/2015
3.69
 800 3.55 3.69 3.38 0 0 0
15/12/2015
3.55
 1,200 3.69 3.69 3.55 0 0 0
14/12/2015
3.69
 200 3.40 3.69 3.40 100 0 0.0
11/12/2015
3.40
 2,100 3.46 3.46 2.92 0 1,500 -0.0
10/12/2015
3.46
 1,500 3.55 3.55 2.95 0 1,000 -0.0
09/12/2015
3.55
 400 3.69 3.69 3.15 0 0 0
08/12/2015
3.69
 200 3.35 3.69 3.46 10,700 6,700 0.0
07/12/2015
3.35
 500 3.40 3.83 2.89 200 0 0.0
04/12/2015
3.40
 300 3.69 3.69 3.15 0 0 0
03/12/2015
3.69
 700 3.75 3.75 3.01 7,000 0 0.1
02/12/2015
3.75
 500 3.86 3.86 3.15 100 0 0.0
01/12/2015
3.86
 300 3.92 3.92 3.35 200 0 0.0
30/11/2015
3.92
 100 3.69 3.92 3.92 100 0 0.0
27/11/2015
3.69
 2,420 3.86 3.97 3.69 100 0 0.0
26/11/2015
3.86
 700 3.97 4.03 3.86 100 0 0.0
25/11/2015
3.97
 300 3.69 3.97 3.75 300 0 0.0
24/11/2015
3.69
 6,300 3.69 3.75 3.69 0 2,400 -0.0
23/11/2015
3.69
 100 4.26 4.26 3.69 0 0 0
20/11/2015
4.26
 0 4.26 4.26 4.26 0 0 0
19/11/2015
4.26
 0 4.26 4.26 4.26 0 0 0
18/11/2015
4.26
 100 3.94 4.26 4.26 100 0 0.0
17/11/2015
3.94
 100 3.69 3.94 3.94 100 0 0.0
16/11/2015
3.69
 4,600 3.72 3.72 3.69 0 1,000 -0.0
13/11/2015
3.72
 2,500 3.69 3.72 3.72 2,000 0 0.0
12/11/2015
3.69
 2,700 3.69 4.20 3.69 100 0 0.0
11/11/2015
3.69
 4,300 3.83 3.92 3.69 100 0 0.0
10/11/2015
3.83
 4,910 3.94 3.94 3.69 0 3,900 -0.1
09/11/2015
3.94
 0 3.94 3.94 3.94 9,000 0 0.1
06/11/2015
3.94
 110 3.83 3.94 3.94 100 10 0.0
05/11/2015
3.83
 1,100 3.92 3.97 3.29 100 600 -0.0
04/11/2015
3.92
 2,900 3.97 3.97 3.80 0 0 0
03/11/2015
3.97
 100 3.94 3.97 3.97 100 0 0.0
02/11/2015
3.94
 300 3.97 3.97 3.92 0 0 0
30/10/2015
3.97
 0 3.97 3.97 3.97 0 0 0
29/10/2015
3.97
 1,100 4.00 4.09 3.97 100 0 0.0
28/10/2015
4.00
 600 3.83 4.03 3.97 100 0 0.0
27/10/2015
3.83
 1,400 3.97 4.09 3.83 100 0 0.0
26/10/2015
3.97
 3,200 3.97 4.17 3.72 100 0 0.0
23/10/2015
3.97
 1,600 4.09 4.20 3.97 100 0 0.0
22/10/2015
4.09
 600 3.97 4.09 4.09 100 0 0.0
21/10/2015
3.97
 2,110 3.92 4.09 3.97 100 0 0.0
20/10/2015
3.92
 2,400 3.86 3.97 3.92 100 0 0.0
19/10/2015
3.86
 800 3.92 3.92 3.86 0 800 -0.0
16/10/2015
3.92
 1,300 3.92 4.09 3.92 100 0 0.0
15/10/2015
3.92
 7,300 3.75 3.94 3.89 100 0 0.0
14/10/2015
3.75
 29,800 3.63 3.83 3.66 300 0 0.0
13/10/2015
3.63
 5,300 3.60 3.63 3.49 0 0 0
12/10/2015
3.60
 20,900 3.57 3.63 3.55 15,000 0 0.2
09/10/2015
3.57
 200 3.55 3.57 3.57 0 0 0
08/10/2015
3.55
 700 3.55 3.63 3.55 200 0 0.0
07/10/2015
3.55
 300 3.69 3.69 3.55 100 0 0.0
06/10/2015
3.69
 10,200 3.57 3.69 3.55 0 0 0
05/10/2015
3.57
 30,530 3.35 3.57 3.35 200 0 0.0
02/10/2015
3.35
 72,600 3.72 3.83 3.26 2,900 0 0.0
01/10/2015
3.72
 6,200 3.66 3.86 3.55 100 0 0.0
30/09/2015
3.66
 4,000 3.60 3.94 3.66 1,000 0 0.0
29/09/2015
3.60
 1,400 3.69 4.11 3.60 400 0 0.0
28/09/2015
3.69
 6,400 3.69 3.97 3.69 1,100 0 0.0
25/09/2015
3.69
 1,500 3.69 3.72 3.69 100 0 0.0
24/09/2015
3.69
 19,400 3.63 3.83 3.55 13,000 0 0.2
23/09/2015
3.63
 3,300 3.63 3.83 3.63 100 0 0.0
22/09/2015
3.63
 4,000 3.66 3.66 3.60 100 0 0.0
21/09/2015
3.66
 8,300 3.55 3.66 3.55 1,100 100 0.0
18/09/2015
3.55
 4,400 3.57 3.66 3.40 100 0 0.0
17/09/2015
3.57
 8,100 3.55 4.06 3.57 7,500 0 0.1
16/09/2015
3.55
 1,100 3.57 3.60 3.55 100 0 0.0
15/09/2015
3.57
 100 3.52 3.57 3.57 100 0 0.0
14/09/2015
3.52
 3,100 3.55 3.66 3.52 100 0 0.0
11/09/2015
3.55
 9,100 3.43 3.94 3.43 9,000 0 0.1
10/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
09/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
08/09/2015
3.43
 110 3.40 3.43 3.43 100 0 0.0
07/09/2015
3.40
 111 3.49 3.49 3.40 100 0 0.0
04/09/2015
3.49
 4,100 3.69 3.69 3.18 100 0 0.0
03/09/2015
3.69
 100 3.43 3.69 3.69 100 0 0.0
01/09/2015
3.43
 13,900 3.26 3.69 3.40 8,800 0 0.1
31/08/2015
3.26
 18,300 3.29 3.40 3.26 17,500 0 0.2
28/08/2015
3.29
 13,000 3.21 3.29 3.23 13,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |