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
(2026-05-19) 		0 0% 330,400 -52,524 0
19.30
19.60
19.30
2 tháng
(2026-04-20) 		-0.30 -1.52% 819,200 -64,458 0
19.30
19.80
19.30
3 tháng
(2026-03-20) 		0 0% 1,993,100 166,302 4.3
19.30
20.10
19.30
6 tháng
(2025-12-22) 		-0.70 -3.48% 5,680,200 40,502 1.6
18.50
21.10
19.30
12 tháng
(2025-06-23) 		-4.60 -19.17% 14,411,300 355,302 6.3
18.50
25.83
19.30
24 tháng
(2024-06-28) 		-2.36 -10.84% 26,999,415 1,959,635 45.1
18.50
25.83
19.30
36 tháng
(2023-07-04) 		-0.23 -1.15% 39,273,194 2,016,044 42.1
17.52
25.83
19.30
60 tháng
(2021-07-14) 		-1.01 -4.95% 57,528,997 1,854,693 31.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |