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

19.90
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% 833,700 -21,500 -0.4
18.50
20.90
19.90
2 tháng
(2026-01-16) 		-1.20 -5.69% 2,448,100 -262,100 -5.4
18.50
21.10
19.90
3 tháng
(2025-12-17) 		0 0% 3,636,900 -126,800 -2.7
18.50
21.10
19.90
6 tháng
(2025-09-18) 		-1.10 -5.24% 7,188,700 251,600 5.0
18.50
23
19.90
12 tháng
(2025-03-24) 		-4.02 -16.79% 15,446,200 337,500 3.3
18.50
25.83
19.90
24 tháng
(2024-03-27) 		0.30 1.54% 30,297,318 1,766,180 39.9
17.52
25.83
19.90
36 tháng
(2023-04-03) 		2.99 17.66% 38,720,730 1,725,664 33.6
16.49
25.83
19.90
60 tháng
(2021-04-12) 		2.41 13.75% 59,443,309 1,734,391 29.0
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)
25/05/2023
18.72
 88,269 17.23 19.57 17.50 22,000 36,061 -0.5
24/05/2023
17.23
 11,038 17.18 17.50 17.18 3,116 2,100 0.0
23/05/2023
17.18
 31,035 17.13 17.28 17.13 10,529 10,900 -0.0
22/05/2023
17.13
 29,989 17.02 17.28 17.07 0 12,300 -0.4
19/05/2023
17.02
 53,535 16.86 17.18 16.75 46,700 36,400 0.3
18/05/2023
16.86
 14,150 17.18 17.28 16.75 200 5,100 -0.2
17/05/2023
17.18
 5,200 17.18 17.28 16.75 1,500 0 0.0
16/05/2023
17.18
 1,145 17.28 17.28 16.86 300 0 0.0
15/05/2023
17.28
 9,400 17.28 17.55 17.02 5,800 100 0.2
12/05/2023
17.28
 39,779 16.97 17.50 16.86 28,000 0 0.9
11/05/2023
16.97
 22,548 17.02 17.50 16.81 400 100 0.0
10/05/2023
17.02
 3,900 17.02 17.82 16.75 600 100 0.0
09/05/2023
17.02
 4,739 17.02 17.34 16.65 100 0 0.0
08/05/2023
17.02
 9,030 17.02 17.34 16.81 100 100 0
05/05/2023
17.02
 10,332 17.02 17.07 17.02 0 0 0
04/05/2023
17.02
 3,661 17.23 17.55 17.02 200 100 0.0
28/04/2023
17.23
 4,333 17.34 17.98 17.02 3,400 100 0.1
27/04/2023
17.34
 1,400 17.23 17.55 16.86 600 100 0.0
26/04/2023
17.23
 1,254 17.50 17.98 16.81 300 100 0.0
25/04/2023
17.50
 9,554 17.55 17.98 17.02 600 300 0.0
24/04/2023
17.55
 14,529 17.55 17.98 17.13 6,400 800 0.2
21/04/2023
17.55
 8,517 17.07 17.55 16.49 500 100 0.0
20/04/2023
17.07
 9,878 16.91 17.55 16.81 3,800 800 0.1
19/04/2023
16.91
 7,708 17.18 17.44 16.86 1,900 400 0.0
18/04/2023
17.18
 52,485 16.75 17.18 16.49 11,100 100 0.4
17/04/2023
16.75
 2,592 16.49 17.02 16.27 400 100 0.0
14/04/2023
16.49
 7,908 16.70 16.75 16.49 1,800 0 0.1
13/04/2023
16.70
 4,357 17.02 17.02 16.22 600 100 0.0
12/04/2023
17.02
 3,254 17.18 17.18 16.54 500 600 -0.0
11/04/2023
17.18
 2,376 16.97 17.50 16.33 900 400 0.0
10/04/2023
16.97
 43,570 17.02 17.02 16.33 300 24,800 -0.8
07/04/2023
17.02
 22,746 16.75 17.50 16.49 1,600 20,845 -0.6
06/04/2023
16.75
 25,197 16.75 17.02 16.54 400 18,400 -0.6
05/04/2023
16.75
 5,500 16.91 17.18 16.75 200 1,300 -0.0
04/04/2023
16.91
 5,571 16.91 17.28 16.91 100 2,400 -0.1
03/04/2023
16.91
 6,047 17.55 17.82 16.91 500 3,000 -0.1
31/03/2023
17.55
 25,580 17.28 17.55 16.70 10,800 14,500 -0.1
30/03/2023
17.28
 5,000 17.07 17.55 17.02 1,000 2,900 -0.1
29/03/2023
17.07
 1,970 17.18 17.55 17.02 1,000 0 0.0
28/03/2023
17.18
 2,100 17.28 17.76 17.18 1,000 0 0.0
27/03/2023
17.28
 5,926 17.07 17.82 17.02 1,000 0 0.0
24/03/2023
17.07
 4,322 17.34 17.76 17.07 600 0 0.0
23/03/2023
17.34
 500 17.34 17.82 17.34 500 0 0.0
22/03/2023
17.34
 9,216 17.39 17.82 17.13 500 0 0.0
21/03/2023
17.39
 5,358 17.02 17.92 17.07 600 0 0.0
20/03/2023
17.02
 2,501 17.98 17.98 17.02 500 0 0.0
17/03/2023
17.98
 11,100 17.28 18.08 17.02 1,600 0 0.1
16/03/2023
17.28
 5,821 18.08 18.08 17.28 0 0 0
15/03/2023
18.08
 9,232 17.50 18.08 17.28 5,000 0 0.2
14/03/2023
17.50
 2,100 17.28 18.51 17.50 2,000 0 0.1
13/03/2023
17.28
 11,000 17.18 19.04 17.28 7,300 2,100 0.2
10/03/2023
17.18
 15,975 17.02 18.08 17.18 13,000 0 0.4
09/03/2023
17.02
 13,372 17.02 18.03 16.97 7,000 200 0.2
08/03/2023
17.02
 10,827 17.44 17.50 16.97 6,900 0 0.2
07/03/2023
17.44
 6,450 16.75 17.44 17.13 5,100 0 0.2
06/03/2023
16.75
 9,720 17.34 17.55 16.75 7,700 2,000 0.2
03/03/2023
17.34
 0 16.97 17.34 17.34 0 0 0
02/03/2023
16.97
 343 16.70 17.55 16.97 0 0 0
01/03/2023
16.70
 1,725 17.50 17.50 16.70 200 0 0.0
28/02/2023
17.50
 8,025 17.28 17.82 16.49 2,500 1,700 0.0
27/02/2023
17.28
 7,307 16.81 17.39 16.65 200 0 0.0
24/02/2023
16.81
 5,300 16.86 16.97 16.65 300 2,800 -0.1
23/02/2023
16.86
 9,200 17.02 17.55 16.59 200 0 0.0
22/02/2023
17.02
 5,148 16.75 17.60 16.75 100 0 0.0
21/02/2023
16.75
 1,140 16.75 17.23 16.75 100 0 0.0
20/02/2023
16.75
 3,510 17.44 17.44 16.49 100 1,700 -0.1
16/02/2023
17.44
 374 17.28 17.55 17.34 100 0 0.0
15/02/2023
17.28
 770 16.38 17.82 16.54 0 0 0
14/02/2023
16.38
 2,500 17.02 17.39 16.38 300 100 0.0
13/02/2023
17.02
 18,720 17.02 17.44 16.49 13,300 3,600 0.3
10/02/2023
17.02
 10,360 17.34 17.44 17.02 3,000 0 0.1
09/02/2023
17.34
 5,156 17.23 17.60 17.02 800 0 0.0
08/02/2023
17.23
 12,144 17.98 17.98 17.02 3,700 0 0.1
07/02/2023
17.98
 3,701 17.82 18.30 17.55 3,400 0 0.1
06/02/2023
17.82
 34,058 17.55 18.24 17.60 100 0 0.0
03/02/2023
17.55
 7,311 17.55 18.56 17.55 2,000 0 0.1
02/02/2023
17.55
 7,540 17.82 18.56 17.55 1,200 0 0.0
01/02/2023
17.82
 5,070 18.08 19.09 17.82 500 0 0.0
31/01/2023
18.08
 8,532 17.76 18.08 17.55 4,100 100 0.1
30/01/2023
17.76
 2,678 17.55 18.56 17.02 100 0 0.0
27/01/2023
17.55
 19,273 17.28 19.15 17.44 6,100 0 0.2
19/01/2023
17.28
 1,000 17.13 18.08 17.18 0 0 0
18/01/2023
17.13
 451 16.97 18.08 17.02 0 0 0
17/01/2023
16.97
 41,801 17.02 17.82 16.97 32,000 100 1.0
16/01/2023
17.02
 5,167 17.55 17.55 17.02 200 0 0.0
13/01/2023
17.55
 8,113 17.39 17.55 17.55 5,000 0 0.2
12/01/2023
17.39
 69,151 17.55 18.61 17.39 63,900 1,200 2.1
11/01/2023
17.55
 43,837 17.34 17.82 17.13 24,800 2,100 0.7
10/01/2023
17.34
 26,013 18.19 18.56 17.28 200 7,800 -0.3
09/01/2023
18.19
 1,500 18.14 19.15 17.92 500 0 0.0
06/01/2023
18.14
 4,818 18.51 19.57 18.08 2,200 700 0.1
05/01/2023
18.51
 1,472 18.56 18.99 18.08 200 0 0.0
04/01/2023
18.56
 9,852 18.35 19.09 18.35 3,500 0 0.1
03/01/2023
18.35
 9,761 19.41 19.41 18.35 300 80 0.0
30/12/2022
19.41
 10,197 19.09 19.41 18.08 9,300 600 0.3
29/12/2022
19.09
 7,220 18.56 19.89 18.93 6,300 0 0.2
28/12/2022
18.56
 800 19.09 19.15 18.56 800 0 0.0
27/12/2022
19.09
 9,650 18.61 19.20 15.96 6,100 0 0.2
26/12/2022
18.61
 5,162 19.09 19.52 17.71 5,000 100 0.2
23/12/2022
19.09
 400 18.99 19.25 17.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |