Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	18.90	1,200	18.70	18.90	18.70	0	0	0
17/09/2026	18.80	44,200	18.60	18.80	18.50	200	0	0
16/09/2026	18.90	3,600	18.90	18.90	18.60	800	0	0.0
15/09/2026	19	4,100	18.80	19	18.80	400	0	0.0
14/09/2026	18.80	11,900	19	19	18.10	1,300	0	0.0
11/09/2026	19.10	4,800	18.90	19.10	18.80	200	0	0.0
10/09/2026	19	300	19	19	19	0	0	0
09/09/2026	19	14,300	18.90	19.10	18.90	0	0	0
08/09/2026	19	5,400	19	19	19	0	0	0
07/09/2026	19.20	100	19.20	19.20	19.20	0	0	0
04/09/2026	19.20	100	19.20	19.20	19.20	0	0	0
03/09/2026	19.10	13,600	19	19.10	19	0	0	0
02/09/2026	20.40	39,700	20.20	20.40	20.10	500	1,500	-0.0
01/09/2026	20.30	34,400	20.20	20.30	19.90	3,200	0	0.1
31/08/2026	18.80	11,900	19	19	18.10	1,300	0	0.0
28/08/2026	19.20	2,600	19.10	19.20	18.80	600	0	0.0
27/08/2026	19.10	8,700	18.90	19.10	18.90	200	0	0.0
26/08/2026	19.10	1,300	19.10	19.10	19	100	0	0.0
25/08/2026	19.10	3,100	19.10	19.20	19.10	1,100	0	0.0
24/08/2026	19.10	10,300	18.80	19.10	18.70	4,300	0	0.1
21/08/2026	19	18,400	18.70	19	18.60	6,600	0	0.1
20/08/2026	18.70	8,700	18.60	18.70	18.40	0	0	0
19/08/2026	18.50	5,200	18.70	18.70	18.50	0	0	0
18/08/2026	18.70	2,600	18.70	18.70	18.70	1,000	0	0.0
17/08/2026	18.60	18,100	18.80	18.80	18.60	0	0	0
14/08/2026	18.90	11,200	18.80	18.90	18.60	0	1,000	-0.0
13/08/2026	18.80	22,000	18.80	18.80	18.60	0	10,900	-0.2
12/08/2026	18.80	46,400	18.80	18.80	18.80	0	42,000	-0.8
11/08/2026	18.70	8,300	18.80	18.80	18.70	0	0	0
10/08/2026	18.80	19,200	18.80	18.80	18.70	0	2,000	-0.0
07/08/2026	18.80	28,400	18.90	18.90	18.70	100	24,000	-0.4
06/08/2026	18.70	5,600	18.70	18.80	18.70	0	0	0
05/08/2026	18.70	5,600	18.80	18.80	18.70	0	0	0
04/08/2026	18.80	20,100	18.90	18.90	18.80	3,500	18,600	-0.3
03/08/2026	18.90	8,700	18.80	18.90	18.70	100	0	0.0
31/07/2026	18.90	2,400	18.80	18.90	18.70	100	0	0.0
30/07/2026	18.60	24,600	18.60	18.90	18.50	200	0	0.0
29/07/2026	18.60	8,500	18.60	18.80	18.50	0	1,300	-0.0
28/07/2026	18.50	12,400	18.50	18.60	18.40	0	0	0
27/07/2026	18.50	30,100	18.50	18.60	18.50	0	16,400	-0.3
24/07/2026	18.70	11,100	18.50	18.70	18.40	2,000	3,000	-0.0
23/07/2026	18.50	34,100	18.50	18.50	18.20	0	5,900	-0.1
22/07/2026	18.60	24,900	18.50	18.60	18.40	0	8,000	-0.1
21/07/2026	18.60	122,400	18.60	18.60	18.50	1,000	103,400	-1.9
20/07/2026	18.60	21,700	18.70	18.80	18.50	0	500	-0.0
17/07/2026	19	79,600	19	19.10	18.50	800	0	0.0
16/07/2026	19	8,800	19	19	18.90	0	0	0
15/07/2026	19.10	17,100	19.30	19.30	18.90	0	0	0
14/07/2026	19.30	17,700	19.20	19.30	18.80	0	0	0
13/07/2026	19.10	5,200	19.30	19.30	18.90	100	0	0.0
10/07/2026	19.30	1,100	19.20	19.30	19.20	100	0	0.0
09/07/2026	19.30	5,300	19.40	19.40	19.30	0	0	0
08/07/2026	19.30	7,200	19.30	19.40	19.30	0	0	0
07/07/2026	19.20	7,000	19.30	19.40	19.20	2,000	0	0.0
06/07/2026	19.40	11,300	19.40	19.40	19.20	700	0	0.0
03/07/2026	19.30	10,900	19.30	19.30	19.20	0	800	-0.0
02/07/2026	20.20	86,800	20.60	20.60	20	700	0	0.0
01/07/2026	19.20	23,200	19.30	19.30	19.20	0	0	0
30/06/2026	19.30	8,300	19.40	19.40	19.20	300	5,400	-0.1
29/06/2026	19.40	21,100	19.30	19.40	19.20	300	20,000	-0.4
26/06/2026	19.40	34,500	19.40	19.40	19.20	0	20,000	-0.4
25/06/2026	19.40	17,500	19.40	19.40	19.30	100	10,000	-0.2
24/06/2026	19.40	19,700	19.20	19.40	19.10	100	100	0
23/06/2026	19.20	23,700	19.30	19.30	19.20	0	100	-0.0
22/06/2026	19.40	1,900	19.40	19.40	19.30	100	0	0.0
19/06/2026	19.30	6,000	19.30	19.30	19.30	0	0	0
18/06/2026	19.30	11,900	19.30	19.30	19.20	100	0	0.0
17/06/2026	19.40	5,300	19.40	19.40	19.20	0	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	0.1
12/06/2026	19.30	24,500	19.20	19.40	19.20	0	16,000	-0.3
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	0.0
09/06/2026	19.40	1,700	19.10	19.40	19.10	100	0	0.0
08/06/2026	19.40	14,900	19.40	19.50	19	500	0	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	-0.3
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	14,300	-0.1
28/05/2026	19.50	36,300	19.50	19.50	19.20	16,000	24,200	-0.2
27/05/2026	19.40	3,800	19.30	19.50	19.30	500	1,600	-0.0
26/05/2026	19.40	13,700	19.30	19.40	19.20	0	6,700	-0.1
25/05/2026	19.40	8,000	19.30	19.40	19.30	0	7,600	-0.1
22/05/2026	19.50	3,800	19.50	19.50	19.40	100	1,700	-0.0
21/05/2026	19.60	21,100	19.50	19.60	19.30	3,400	0	0.1
20/05/2026	19.40	58,900	19.40	19.60	19.20	100	0	0.0
19/05/2026	19.40	45,400	19.50	19.50	19.30	100	0	0.0
18/05/2026	19.50	47,200	19.40	19.50	19.40	200	0	0.0
15/05/2026	19.40	13,500	19.40	19.40	19.30	100	0	0.0
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	0.0
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	0.0
08/05/2026	19.50	16,500	19.50	19.50	19.30	100	0	0.0
07/05/2026	19.50	30,800	19.60	19.60	19.40	200	0	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	0.0
04/05/2026	19.60	17,200	19.60	19.60	19.30	0	0	0

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 (2026-08-19)	0.30	1.62%	246,700	19,300	0.4	18.50 20.40 18.90
2 tháng (2026-07-20)	0.20	1.08%	735,100	-209,700	-3.9	18.50 20.40 18.90
3 tháng (2026-06-22)	-0.60	-3.09%	1,143,000	-260,800	-4.9	18.50 20.40 18.90
6 tháng (2026-03-23)	-0.60	-3.09%	3,209,100	-55,500	-0.8	18.50 20.40 18.90
12 tháng (2025-09-23)	-1.70	-8.29%	10,397,500	251,900	5.3	18.50 23 18.90
24 tháng (2024-09-30)	-0.75	-3.83%	25,080,095	1,907,197	49.1	15.06 25.83 18.90
36 tháng (2023-10-04)	-2.21	-10.51%	39,971,924	2,389,925	57.7	10 28.32 18.90
60 tháng (2021-10-14)	-6.63	-26.06%	52,763,832	2,393,161	54.2	10 29.03 18.90

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

THỐNG KÊ GIAO DỊCH