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
(2026-03-31) 		-0.40 -2% 854,700 14,160 0.3
19.30
20.10
19.60
2 tháng
(2026-03-02) 		-1 -4.85% 2,115,900 188,160 3.7
18.50
20.60
19.60
3 tháng
(2026-01-30) 		-1 -4.85% 3,162,300 153,860 3.0
18.50
21
19.60
6 tháng
(2025-11-03) 		-1 -4.85% 6,484,400 101,560 1.8
18.50
21.10
19.60
12 tháng
(2025-05-05) 		-4.40 -18.33% 15,315,600 545,560 7.3
18.50
25.83
19.60
24 tháng
(2024-05-10) 		1.24 6.73% 30,729,944 1,885,722 41.8
18.06
25.83
19.60
36 tháng
(2023-05-16) 		2.42 14.10% 39,897,665 1,949,469 38.0
16.86
25.83
19.60
60 tháng
(2021-05-26) 		2.65 15.63% 60,409,974 1,885,251 30.3
13.74
29.03
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
19.68
 37,656 19.21 19.68 19.21 16,139 0 0.4
08/01/2024
19.14
 111,854 19.68 19.75 19.14 2,075 105,600 -2.6
05/01/2024
19.68
 85,032 19.68 19.75 19.44 0 59,000 -1.5
04/01/2024
19.75
 8,265 19.83 19.91 19.68 300 5,100 -0.1
03/01/2024
19.83
 79,020 19.91 19.91 19.68 3,900 57,500 -1.4
02/01/2024
19.83
 62,493 19.68 19.98 19.68 2,102 37,500 -0.9
29/12/2023
20.29
 115,900 19.98 20.29 19.60 26,800 0 0.7
28/12/2023
19.98
 23,600 20.06 20.06 18.75 4,400 2,758 0.0
27/12/2023
20.06
 45,100 19.83 20.14 19.68 37,200 0 1.0
26/12/2023
19.83
 12,700 19.91 20.29 19.68 6,000 0 0.2
25/12/2023
19.91
 8,000 19.91 20.22 19.44 4,600 6 0.1
22/12/2023
19.91
 69,000 19.98 20.76 19.52 14,900 0 0.4
21/12/2023
19.98
 23,000 19.75 19.98 19.44 19,600 0 0.5
20/12/2023
19.75
 20,500 19.83 19.83 19.29 500 0 0.0
19/12/2023
19.83
 20,300 19.83 19.91 19.29 4,600 0 0.1
18/12/2023
19.83
 3,800 19.83 19.83 19.60 3,000 0 0.1
15/12/2023
19.83
 5,700 19.83 19.83 19.75 1,500 0 0.0
14/12/2023
19.83
 2,200 19.98 19.98 19.75 600 0 0.0
13/12/2023
19.98
 21,500 20.06 20.14 19.68 1,600 72 0.0
12/12/2023
20.06
 19,100 19.91 20.06 19.68 8,400 6,600 0.0
11/12/2023
19.91
 6,100 20.06 20.06 19.91 0 0 0
08/12/2023
20.06
 4,200 19.91 20.22 19.91 1,600 100 0.0
07/12/2023
19.91
 5,800 19.98 19.98 19.83 0 0 0
06/12/2023
19.98
 11,100 20.06 20.45 19.75 1,100 100 0.0
05/12/2023
20.06
 19,100 20.22 20.76 19.75 2,004 0 0.1
04/12/2023
20.22
 60,900 20.37 20.83 17.21 3,800 100 0.1
01/12/2023
20.37
 7,100 20.29 20.45 20.06 1,900 0 0.1
30/11/2023
20.29
 22,400 20.22 20.52 20.06 500 100 0.0
29/11/2023
20.22
 27,900 20.14 20.45 20.06 21,700 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |