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)
22/12/2022
18.99
 6,200 18.03 19.68 18.03 5,900 0 0.2
21/12/2022
18.03
 308 18.40 18.40 17.71 100 100 0
20/12/2022
18.40
 4,433 17.87 18.51 17.55 200 0 0.0
19/12/2022
17.87
 5,238 19.04 19.04 17.82 200 0 0.0
16/12/2022
19.04
 1,004 19.04 19.04 17.66 500 0 0.0
15/12/2022
19.04
 280 18.93 19.04 19.04 80 0 0.0
14/12/2022
18.93
 508 19.15 19.15 18.93 100 0 0.0
13/12/2022
19.15
 213 17.87 19.15 17.28 100 100 0.0
12/12/2022
17.87
 6,300 17.82 19.68 17.60 600 100 0.0
09/12/2022
17.82
 12,470 18.51 18.51 17.82 0 300 -0.0
08/12/2022
18.51
 8,009 18.56 18.61 17.87 200 0 0.0
07/12/2022
18.56
 2,200 18.61 18.61 17.92 100 0 0.0
06/12/2022
18.61
 11,300 18.56 19.15 18.08 10,200 0 0.4
05/12/2022
18.56
 7,429 19.15 21.17 18.56 200 0 0.0
02/12/2022
19.15
 700 18.99 19.68 19.15 100 0 0.0
01/12/2022
18.99
 2,789 18.99 19.52 18.08 1,029 0 0.0
30/11/2022
18.99
 19,986 17.71 19.94 17.07 500 0 0.0
29/11/2022
17.71
 14,817 17.50 17.82 17.02 900 5,600 -0.2
28/11/2022
17.50
 4,710 17.66 17.98 16.86 1,300 2,200 -0.0
25/11/2022
17.66
 7,568 17.02 18.08 16.75 2,900 2,000 0.0
24/11/2022
17.02
 5,300 17.23 17.98 17.02 100 0 0.0
23/11/2022
17.23
 28,300 17.23 18.56 16.97 17,000 17,300 -0.0
22/11/2022
17.23
 26,587 18.61 18.61 17.02 4,300 5,000 -0.0
21/11/2022
18.61
 1,510 15.53 18.61 17.02 1,500 0 0.0
18/11/2022
15.53
 4,079 16.01 17.98 15.48 2,400 0 0.1
17/11/2022
16.01
 20,564 15.53 16.49 15.48 18,000 10,000 0.2
16/11/2022
15.53
 4,203 13.88 17.02 13.35 3,400 0 0.1
15/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
15/11/2022
13.88
 1,861 13.74 16.49 13.83 500 0 0.0
14/11/2022
13.74
 6,462 15.47 15.82 13.30 400 0 0.0
11/11/2022
15.47
 3,553 14.27 16.04 13.74 1,200 200 0.0
10/11/2022
14.27
 2,363 16.13 16.22 14.27 500 0 0.0
09/11/2022
16.13
 3,261 15.29 16.27 15.33 200 0 0.0
08/11/2022
15.29
 808 16.35 16.58 15.29 100 0 0.0
07/11/2022
16.35
 1,100 15.51 16.75 15.07 200 0 0.0
04/11/2022
15.51
 4,500 15.69 17.60 14.23 300 0 0.0
03/11/2022
15.69
 448 16.18 17.20 15.29 200 0 0.0
02/11/2022
16.18
 5,100 16.44 17.73 15.29 300 0 0.0
01/11/2022
16.44
 4,100 18.88 18.88 16.40 100 1,800 -0.1
31/10/2022
18.88
 32,814 16.09 18.88 16.35 20,500 3,500 0.7
28/10/2022
16.09
 20,700 16.18 17.24 16.09 4,300 5,400 -0.0
27/10/2022
16.18
 9,065 15.96 16.84 14.94 300 0 0.0
26/10/2022
15.96
 4,500 15.87 16.22 14.71 2,500 0 0.1
25/10/2022
15.87
 5,753 15.91 16.40 14.32 3,000 0 0.1
24/10/2022
15.91
 6,700 16.62 16.62 14.54 500 200 0.0
21/10/2022
16.62
 11,300 17.06 17.06 15.51 2,100 600 0.1
20/10/2022
17.06
 2,050 16.84 17.28 16.62 100 800 -0.0
19/10/2022
16.84
 603 16.58 17.06 16.84 0 0 0
18/10/2022
16.58
 2,947 17.15 17.20 16.53 200 1,800 -0.1
17/10/2022
17.15
 52,773 16.84 17.51 16.44 2,444 0 0.1
14/10/2022
16.84
 14,314 17.11 17.73 16.80 900 300 0.0
13/10/2022
17.11
 18,044 17.86 18.04 17.11 1,700 0 0.1
12/10/2022
17.86
 11,170 18.13 18.13 16.44 2,400 1,100 0.1
11/10/2022
18.13
 4,540 18.22 18.57 17.33 900 100 0.0
10/10/2022
18.22
 2,695 18.22 18.57 18.22 100 100 0
07/10/2022
18.22
 17,341 19.32 19.32 17.33 6,600 0 0.3
06/10/2022
19.32
 4,248 19.81 19.86 18.84 800 0 0.0
05/10/2022
19.81
 3,400 19.94 20.03 19.28 300 0 0.0
04/10/2022
19.94
 3,730 19.90 20.52 19.10 1,800 614 0.1
03/10/2022
19.90
 3,500 20.25 20.25 19.10 300 0 0.0
30/09/2022
20.25
 4,961 20.30 20.96 20.21 3,900 200 0.2
29/09/2022
20.30
 13,508 20.34 20.52 19.50 2,500 1,000 0.1
28/09/2022
20.34
 1,410 20.52 20.52 19.81 1,100 0 0.1
27/09/2022
20.52
 3,510 20.39 20.83 20.17 1,100 200 0.0
26/09/2022
20.39
 10,038 20.70 20.87 19.86 100 0 0.0
23/09/2022
20.70
 38,308 20.12 21.19 20.25 3,500 10,700 -0.3
22/09/2022
20.12
 1,444 19.94 20.17 19.50 100 0 0.0
21/09/2022
19.94
 1,838 20.34 20.34 19.94 186 116 0.0
20/09/2022
20.34
 3,710 20.17 20.34 19.99 1,800 0 0.1
19/09/2022
20.17
 6,080 20.52 20.52 19.90 100 0 0.0
16/09/2022
20.52
 1,764 20.12 20.52 20.12 100 0 0.0
15/09/2022
20.12
 7,218 20.39 20.79 20.03 100 0 0.0
14/09/2022
20.39
 1,585 20.39 20.56 19.99 200 0 0.0
13/09/2022
20.39
 7,451 20.48 20.74 20.21 100 0 0.0
12/09/2022
20.48
 2,602 20.74 20.74 20.48 0 0 0
09/09/2022
20.74
 1,372 20.39 20.83 20.25 200 800 -0.0
08/09/2022
20.39
 8,310 20.61 20.83 20.39 100 1,900 -0.1
07/09/2022
20.61
 700 20.65 21.19 20.61 100 0 0.0
06/09/2022
20.65
 6,305 20.83 21.23 20.65 200 2,300 -0.1
05/09/2022
20.83
 4,900 20.92 21.14 20.74 0 0 0
31/08/2022
20.92
 20,920 21.01 21.72 20.83 15,800 200 0.7
30/08/2022
21.01
 11,434 20.74 21.01 20.65 1,200 0 0.1
29/08/2022
20.74
 9,124 20.61 20.79 20.61 100 1,000 -0.0
26/08/2022
20.61
 3,250 20.48 21.14 20.43 100 1,700 -0.1
25/08/2022
20.48
 3,100 20.39 20.48 20.39 0 0 0
24/08/2022
20.39
 3,610 20.52 20.52 20.39 0 500 -0.0
23/08/2022
20.52
 9,633 20.39 20.52 20.39 1,000 5,000 -0.2
22/08/2022
20.39
 2,324 20.96 20.96 20.39 0 0 0
19/08/2022
20.96
 5,000 20.87 21.27 20.52 300 0 0.0
18/08/2022
20.87
 703 20.83 20.87 20.83 100 0 0.0
17/08/2022
20.83
 4,422 20.74 20.92 20.48 100 600 -0.0
16/08/2022
20.74
 1,995 20.92 20.92 20.39 300 0 0.0
15/08/2022
20.92
 842 20.92 21.14 20.48 200 0 0.0
12/08/2022
20.92
 5,200 20.92 20.92 20.74 100 0 0.0
11/08/2022
20.92
 6,100 20.92 21.05 20.61 1,000 0 0.0
10/08/2022
20.92
 2,920 20.74 21.27 20.61 1,500 0 0.1
09/08/2022
20.74
 6,034 20.61 21.01 20.48 200 2,300 -0.1
08/08/2022
20.61
 6,252 20.39 20.83 20.39 100 300 -0.0
05/08/2022
20.39
 9,000 20.48 21.27 20.39 1,000 0 0.0
04/08/2022
20.48
 12,700 21.27 21.50 20.39 3,100 0 0.1
03/08/2022
21.27
 4,025 20.96 21.27 20.39 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |