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

19.40
0
(0%)
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
(2026-05-13) 		-0.10 -0.52% 433,900 -40,858 0
19.30
19.60
19.30
2 tháng
(2026-04-13) 		-0.50 -2.53% 991,100 -84,958 0
19.30
19.80
19.30
3 tháng
(2026-03-16) 		-0.60 -3.02% 2,097,200 180,902 4.3
19.30
20.10
19.30
6 tháng
(2025-12-15) 		-0.40 -2.03% 5,746,200 59,502 1.8
18.50
21.10
19.30
12 tháng
(2025-06-17) 		-4.70 -19.58% 14,419,900 375,102 6.3
18.50
25.83
19.30
24 tháng
(2024-06-24) 		-2.84 -12.85% 27,971,695 1,924,535 43.7
18.50
25.83
19.30
36 tháng
(2023-06-28) 		-0.86 -4.25% 39,329,971 2,029,644 42.2
17.52
25.83
19.30
60 tháng
(2021-07-08) 		-1.31 -6.33% 57,782,047 1,847,493 31.2
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)
10/06/2024
20.37
 76,838 20.22 20.76 20.14 200 0 0.0
07/06/2024
20.45
 81,855 20.52 20.52 20.06 0 0 0
06/06/2024
20.45
 155,058 20.06 21.14 20.06 500 600 -0.0
05/06/2024
20.22
 240,291 19.68 20.68 19.68 34,500 0 0.9
04/06/2024
19.91
 16,887 19.52 19.91 19.52 100 0 0.0
03/06/2024
19.75
 99,962 20.06 20.06 19.37 200 7,200 -0.2
31/05/2024
20.06
 46,696 19.83 20.45 19.83 25,700 0 0.7
30/05/2024
19.91
 44,500 20.29 20.29 19.68 800 0 0.0
29/05/2024
20.37
 164,479 20.22 20.83 19.91 44,100 500 1.1
28/05/2024
20.29
 60,209 20.06 20.68 20.06 5,500 1,000 0.1
27/05/2024
20.14
 217,284 19.83 20.37 19.83 13,700 0 0.4
24/05/2024
19.60
 148,494 19.52 20.14 19.37 9,700 0 0.3
23/05/2024
19.60
 127,970 18.90 19.83 18.90 1,400 32,000 -0.8
22/05/2024
18.90
 169,977 18.98 19.37 18.75 36,600 43,300 -0.2
21/05/2024
18.98
 129,549 18.67 19.21 18.52 8,200 27,000 -0.5
20/05/2024
18.67
 219,405 18.21 18.90 18.13 400 10 0.0
17/05/2024
18.21
 11,443 17.98 18.29 17.98 800 6,500 -0.1
16/05/2024
18.06
 48,940 18.06 18.13 17.82 100 8,700 -0.2
15/05/2024
18.06
 62,510 18.29 18.29 17.75 200 16,500 -0.4
14/05/2024
18.21
 12,701 18.36 18.44 18.13 2,400 0 0.1
13/05/2024
18.44
 24,400 18.36 18.44 18.06 1,600 16,800 -0.4
10/05/2024
18.36
 19,340 18.52 18.52 18.21 700 7,100 -0.2
09/05/2024
18.52
 8,874 18.52 18.52 18.44 100 0 0.0
08/05/2024
18.52
 28,505 18.75 18.83 18.44 400 0 0.0
07/05/2024
18.52
 20,484 18.06 18.67 18.06 100 0 0.0
06/05/2024
18.52
 79,573 18.67 18.83 18.44 800 0 0.0
03/05/2024
18.60
 10,948 18.44 18.67 18.44 200 0 0.0
02/05/2024
18.52
 14,051 18.83 18.83 18.36 2,200 92 0.1
26/04/2024
18.83
 15,929 18.60 18.83 18.29 6,210 0 0.1
25/04/2024
18.44
 3,509 17.90 18.60 17.90 2,500 0 0.1
24/04/2024
17.90
 46,358 18.13 18.44 17.90 29,600 0 0.7
23/04/2024
18.06
 4,520 17.98 18.29 17.75 500 0 0.0
22/04/2024
17.98
 15,118 17.67 17.98 17.59 1,000 0 0.0
19/04/2024
17.52
 81,606 17.82 17.82 16.20 7,100 12,000 -0.1
17/04/2024
18.06
 31,673 18.29 18.29 17.82 0 1,000 -0.0
16/04/2024
18.13
 85,745 18.44 18.67 17.75 600 0 0.0
15/04/2024
18.52
 53,501 18.75 19.06 18.52 8,400 0 0.2
12/04/2024
18.90
 19,311 19.06 19.06 18.90 1,000 0 0.0
11/04/2024
18.98
 27,847 18.90 19.06 18.75 1,000 0 0.0
10/04/2024
18.90
 15,744 19.06 19.14 18.83 100 0 0.0
09/04/2024
18.98
 39,898 19.06 19.21 18.60 1,400 0 0.0
08/04/2024
19.06
 4,002 19.14 19.21 19.06 1,600 1 0.0
05/04/2024
19.29
 31,278 19.06 19.37 18.98 17,400 0 0.4
04/04/2024
19.06
 23,834 19.29 19.44 19.06 1,100 0 0.0
03/04/2024
19.21
 38,801 19.14 19.29 19.14 1 300 -0.0
02/04/2024
19.21
 81,834 19.29 19.44 19.14 0 700 -0.0
01/04/2024
19.29
 64,103 19.44 19.44 19.29 0 0 0
29/03/2024
19.44
 221,896 19.52 19.75 19.29 29,700 0 0.8
28/03/2024
19.60
 8,424 19.44 19.60 19.44 500 0 0.0
27/03/2024
19.60
 9,108 19.52 19.60 19.44 700 0 0.0
26/03/2024
19.52
 17,525 19.44 19.68 19.44 2,500 28 0.1
25/03/2024
19.52
 21,911 19.60 19.60 19.44 1,100 0 0.0
22/03/2024
19.52
 181,742 19.52 19.60 19.29 13,500 0 0.3
21/03/2024
19.37
 30,607 19.52 19.60 19.37 700 0 0.0
20/03/2024
19.52
 53,921 19.44 19.52 19.29 33,500 9 0.8
19/03/2024
19.44
 19,881 19.52 19.60 19.37 1,000 2 0.0
18/03/2024
19.44
 63,862 19.44 19.68 19.21 0 1,700 -0.0
15/03/2024
19.60
 45,313 19.37 19.75 19.37 10,100 0 0.3
14/03/2024
19.52
 150,122 19.60 19.68 19.29 57,800 70,000 -0.3
13/03/2024
19.60
 48,839 19.60 19.60 19.44 2,200 14,500 -0.3
12/03/2024
19.37
 69,838 19.52 19.60 19.29 500 8,980 -0.2
11/03/2024
19.60
 20,620 19.60 19.68 19.52 2,356 0 0.1
08/03/2024
19.60
 18,471 19.60 19.68 19.44 1,000 0 0.0
07/03/2024
19.60
 30,543 19.60 19.68 19.52 0 0 0
06/03/2024
19.60
 40,047 19.68 19.68 19.52 101 0 0.0
05/03/2024
19.68
 37,657 19.68 19.83 19.60 2,000 0 0.1
04/03/2024
19.68
 83,840 19.83 19.83 19.60 1,600 0 0.0
01/03/2024
19.83
 90,896 19.75 19.83 19.60 13,970 0 0.4
29/02/2024
19.75
 86,999 19.98 20.06 19.52 13,000 200 0.3
28/02/2024
19.91
 10,115 19.91 19.98 19.75 1,200 0 0.0
27/02/2024
19.83
 22,067 19.98 19.98 19.68 3,400 0 0.1
26/02/2024
19.98
 17,182 19.60 19.98 19.60 2,100 0 0.1
23/02/2024
19.68
 103,820 19.91 20.06 19.60 5,300 50,000 -1.1
22/02/2024
19.98
 71,353 19.83 19.98 19.75 21,200 0 0.5
21/02/2024
19.75
 99,682 19.83 19.98 19.60 4,200 200 0.1
20/02/2024
19.83
 98,865 19.75 19.91 19.60 1,200 500 0.0
19/02/2024
19.91
 51,855 20.06 20.06 19.68 1,400 0 0.0
16/02/2024
20.06
 42,446 19.68 20.22 19.68 13,300 0 0.3
15/02/2024
19.83
 80,722 20.06 20.45 19.60 3,200 0 0.1
07/02/2024
19.98
 42,171 19.98 20.14 19.68 4,100 0 0.1
06/02/2024
19.75
 17,482 19.91 20.22 19.44 2,000 0 0.1
05/02/2024
19.91
 80,647 19.68 19.91 19.44 4,700 0 0.1
02/02/2024
19.75
 51,863 20.29 20.29 19.68 100 0 0.0
01/02/2024
19.98
 56,995 19.83 20.37 19.83 100 0 0.0
31/01/2024
20.29
 200,151 19.83 22.76 19.83 1,700 9,000 -0.2
30/01/2024
19.83
 26,429 19.98 19.98 19.68 5,000 0 0.1
29/01/2024
19.91
 26,201 20.22 20.45 19.68 10,100 0 0.3
26/01/2024
20.14
 67,391 20.06 20.52 19.83 18,300 0 0.5
25/01/2024
19.98
 60,196 19.83 20.29 19.75 26,900 0 0.7
24/01/2024
19.83
 258,460 19.44 19.91 19.44 193,000 0 4.9
23/01/2024
19.29
 72,934 19.37 19.52 19.21 63,500 0 1.6
22/01/2024
19.37
 26,852 19.44 19.52 19.14 10,100 6,400 0.1
19/01/2024
19.44
 29,336 19.52 19.60 19.37 12,500 1,400 0.3
18/01/2024
19.52
 57,011 19.52 19.60 19.21 15,600 0 0.4
17/01/2024
19.44
 53,972 19.52 19.60 19.37 26,700 0 0.7
16/01/2024
19.52
 54,440 19.68 19.68 19.37 30,000 22 0.8
15/01/2024
19.68
 16,111 20.22 20.22 19.60 2,500 0 0.1
12/01/2024
20.22
 66,718 19.91 20.68 19.68 32,300 0 0.8
11/01/2024
19.91
 41,178 19.37 19.91 19.37 1,500 0 0.0
10/01/2024
19.52
 18,067 19.68 19.68 19.29 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |