Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	19.30	11,900	19.30	19.30	19.20	100	0	0
17/06/2026	19.40	5,300	19.40	19.40	19.20	100	0	0
16/06/2026	19.40	2,000	19.40	19.40	19.30	0	0	0
15/06/2026	19.40	5,500	19.40	19.40	19.40	4,600	0	0
12/06/2026	19.30	24,500	19.20	19.40	19.20	0	16,000	0
11/06/2026	19.30	6,600	19.20	19.30	19.20	0	0	0
10/06/2026	19.30	18,100	19.10	19.30	19.10	100	0	0
09/06/2026	19.40	1,700	19.10	19.40	19.10	100	0	0
08/06/2026	19.40	14,900	19.40	19.50	19	500	0	0
05/06/2026	19.40	1,000	19.50	19.50	19.40	0	0	0
04/06/2026	19.60	200	19.40	19.60	19.40	0	0	0
03/06/2026	19.60	26,000	19.30	19.60	19.20	600	14,700	0
02/06/2026	19.30	10,400	19.40	19.50	19.30	0	0	0
01/06/2026	19.50	2,200	19.60	19.60	19.40	0	0	0
29/05/2026	19.60	21,000	19.50	19.60	19.30	8,200	14,360	0
28/05/2026	19.50	36,300	19.50	19.50	19.20	16,000	24,200	0
27/05/2026	19.40	3,800	19.30	19.50	19.30	500	1,600	0
26/05/2026	19.40	13,700	19.30	19.40	19.20	0	6,700	0
25/05/2026	19.40	8,000	19.30	19.40	19.30	0	7,621	0
22/05/2026	19.50	3,800	19.50	19.50	19.40	100	1,743	0
21/05/2026	19.60	21,100	19.50	19.60	19.30	3,400	0	0
20/05/2026	19.40	58,900	19.40	19.60	19.20	100	0	0
19/05/2026	19.40	45,400	19.50	19.50	19.30	100	0	0
18/05/2026	19.50	47,200	19.40	19.50	19.40	200	0	0
15/05/2026	19.40	13,500	19.40	19.40	19.30	100	134	0
14/05/2026	19.40	55,600	19.40	19.40	19.20	0	0	0
13/05/2026	19.40	24,500	19.50	19.50	19.30	200	0	0
12/05/2026	19.40	1,700	19.50	19.50	19.30	0	0	0
11/05/2026	19.50	2,800	19.50	19.50	19.30	1,100	0	0
08/05/2026	19.50	16,500	19.50	19.50	19.30	100	0	0
07/05/2026	19.50	30,800	19.60	19.60	19.40	200	0	0
06/05/2026	19.70	38,700	19.50	19.70	19.40	0	0	0
05/05/2026	19.50	24,800	19.40	19.60	19.40	100	0	0
04/05/2026	19.60	17,200	19.60	19.60	19.30	0	0	0
29/04/2026	19.60	39,400	19.60	19.70	19.40	5,200	26,900	0
28/04/2026	19.60	20,000	19.70	19.70	19.40	1,100	0	0
24/04/2026	19.60	7,500	19.70	19.70	19.50	500	0	0
23/04/2026	19.60	54,400	19.70	19.70	19.50	100	0	0
22/04/2026	19.80	36,500	19.80	19.80	16.80	2,400	0	0
21/04/2026	19.80	39,800	19.50	19.80	19.50	200	0	0
20/04/2026	19.70	17,900	19.70	19.70	19.50	5,000	1,400	0
17/04/2026	19.70	71,600	19.40	19.70	19.40	400	28,000	0
16/04/2026	19.40	11,400	19.40	19.40	19.40	0	5,300	0
15/04/2026	19.30	38,200	19.60	19.70	19.30	100	13,400	0
14/04/2026	19.70	28,400	19.70	19.80	19.50	9,100	0	0
13/04/2026	19.80	59,600	19.80	19.80	19.50	5,300	0	0
10/04/2026	19.90	17,000	19.70	19.90	19.70	2,100	0	0
09/04/2026	19.50	50,500	20.20	20.20	19.50	400	0	0
08/04/2026	20.10	108,000	19.80	20.10	19.80	40,560	0	0
07/04/2026	19.80	38,200	19.80	19.90	19.60	400	0	0.0
06/04/2026	19.70	14,400	19.70	19.90	19.50	100	0	0.0
03/04/2026	19.80	12,500	19.90	19.90	19.70	2,800	0	0.1
02/04/2026	19.90	81,400	19.90	20.10	19.80	0	62,700	-1.3
01/04/2026	19.90	62,100	20	20.30	19.70	67,400	0	1.4
31/03/2026	20	38,400	19.70	20.20	19.70	18,300	10,100	0.2
30/03/2026	20.10	29,100	20	20.20	19.70	8,400	0	0.2
27/03/2026	20.10	27,500	19.70	20.10	19.70	8,400	0	0.2
26/03/2026	20.10	143,300	19.90	20.10	19.70	90,700	2,000	1.8
25/03/2026	19.90	140,600	19.40	20	19.30	16,300	0	0.3
24/03/2026	19.50	46,100	19.30	19.80	19.30	16,300	0	0.3
23/03/2026	19.40	100,000	19.40	19.50	19	65,100	0	1.2
20/03/2026	19.40	55,600	19.60	19.70	19.30	100	0	0.0
19/03/2026	19.70	17,100	19.50	19.70	19.50	200	0	0.0
18/03/2026	19.90	70,700	19.70	19.90	19.60	600	0	0.0
17/03/2026	19.90	34,400	19.70	20	19.60	12,400	11,000	0.0
16/03/2026	19.90	19,200	19.90	20	19.70	1,100	0	0.0
13/03/2026	19.90	23,300	19.80	20	19.60	300	0	0.0
12/03/2026	19.90	16,800	19.80	19.90	19.60	9,100	0	0.2
11/03/2026	20	38,500	19.80	20.10	19.50	3,100	0	0.1
10/03/2026	19.80	86,900	19	20	19	500	15,400	-0.3
09/03/2026	18.50	190,500	20	20	18.40	500	15,400	-0.3
06/03/2026	20.30	14,800	20.30	20.30	20.10	0	0	0
05/03/2026	20.20	31,300	20.40	20.40	20.20	2,800	0	0.1
04/03/2026	20.40	125,700	20.50	20.50	19.80	400	0	0.0
03/03/2026	20.50	26,600	20.60	20.60	20.30	100	3,000	-0.1
02/03/2026	20.60	23,200	20.50	20.90	20.40	0	15,600	-0.3
27/02/2026	20.90	56,300	21	21.10	20.70	5,200	0	0.1
26/02/2026	20.90	51,100	21	21.50	20.70	2,200	0	0.0
25/02/2026	20.90	25,800	20.80	21.10	20.60	400	0	0.0
24/02/2026	20.80	81,700	20.80	21	20.60	2,000	3,000	-0.0
23/02/2026	20.90	22,000	20.80	21.10	20.70	3,800	600	0.1
13/02/2026	21	17,900	21	21.10	20.70	0	16,000	-0.3
12/02/2026	21	93,700	20.50	21.10	20.50	0	0	0
11/02/2026	20.80	43,100	20.40	20.80	20.20	0	0	0
10/02/2026	20.30	57,700	20.30	20.40	20.10	500	1,500	-0.0
09/02/2026	20.40	39,700	20.20	20.40	20.10	700	0	0.0
06/02/2026	20.20	86,800	20.60	20.60	20	0	0	0
05/02/2026	20.90	56,200	20.90	21	20.50	0	0	0
04/02/2026	20.90	188,400	20.50	21.30	20.30	0	15,600	-0.3
03/02/2026	20.40	89,600	20.50	20.60	20.40	0	3,200	-0.1
02/02/2026	20.50	104,600	20.50	20.60	20.30	0	3,200	-0.1
30/01/2026	20.60	31,800	20.40	20.60	20.40	0	6,000	-0.1
29/01/2026	20.60	93,200	20.40	20.60	20.20	0	10,100	-0.2
28/01/2026	20.60	135,000	20.40	20.60	20	0	18,500	-0.4
27/01/2026	20.20	44,800	20.40	20.70	20.20	0	0	0
26/01/2026	20.40	52,200	20.80	20.80	20.30	0	37,000	-0.8
23/01/2026	20.50	102,100	20.80	21.20	20.50	0	48,100	-1.0
22/01/2026	20.80	88,400	20.40	20.90	20.40	0	0	0
21/01/2026	20.60	65,700	20.50	20.70	20.20	1,500	0	0.0
20/01/2026	20.90	32,900	20.90	21.10	20.60	3,100	0	0.1

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH