Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
0
(0%)
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
(2026-07-01) 		1.40 8.75% 42,492,600 854,010 0
16
17.70
17.40
2 tháng
(2026-06-01) 		3.83 28.27% 78,226,000 1,926,891 0
13.57
17.70
17.40
3 tháng
(2026-05-04) 		4.36 33.40% 92,932,200 2,615,091 0
12.96
17.70
17.40
6 tháng
(2026-02-02) 		5.23 42.93% 152,426,200 3,760,811 -0.2
11.39
17.70
17.40
12 tháng
(2025-08-05) 		7.34 72.99% 836,020,100 3,532,111 -3.0
9.50
17.70
17.40
24 tháng
(2024-08-12) 		11.30 185.32% 1,365,202,671 4,561,562 6.3
5.31
17.70
17.40
36 tháng
(2023-08-16) 		10.19 141.42% 1,817,305,366 -80,336,023 -876.6
5.31
17.70
17.40
60 tháng
(2021-08-26) 		6.52 59.93% 2,688,313,549 -80,255,823 -874.6
4.39
17.70
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
17.40
 3,537,000 17.50 17.50 17.30 0 700,000 0
30/07/2026
17.40
 3,861,300 17.40 17.50 17.30 8,685 27,700 0
29/07/2026
17.40
 2,701,100 17.50 17.60 17.30 0 0 0
28/07/2026
17.50
 1,220,500 17.20 17.60 17.20 0 0 0
27/07/2026
17.20
 1,620,400 17 17.50 17 0 284,300 0
24/07/2026
17.30
 709,800 16.90 17.30 16.80 0 0 0
23/07/2026
16.90
 1,641,200 16.90 17 16.70 0 0 0
22/07/2026
16.90
 3,545,700 17 17.20 16.70 0 0 0
21/07/2026
17
 991,400 17.20 17.30 16.90 0 0 0
20/07/2026
17.20
 900,600 17.50 17.50 17.10 300 0 0
17/07/2026
17.50
 1,084,400 17.70 17.70 17.30 0 0 0
16/07/2026
17.70
 2,463,000 17 17.80 17 100,100 12,510 0
15/07/2026
17
 780,300 17 17 16.80 0 15,300 0
14/07/2026
17
 2,606,400 17 17 16.50 24,900 150,000 0
13/07/2026
17
 2,025,600 17.60 17.60 16.90 22,900 0 0
10/07/2026
17.60
 2,003,200 17.20 18 17.10 53,100 5,000 0
09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/07/2026
17.20
 2,643,800 18.90 18.90 16.50 11,035 4,000 0
08/07/2026
16.52
 5,514,600 16.26 16.70 16.26 1,078,600 500 0
07/07/2026
16.26
 1,870,400 16.17 16.35 16.17 14,900 100 0
06/07/2026
16.17
 1,782,900 16.17 16.52 16 17,800 0 0
03/07/2026
16.26
 1,084,700 16.17 16.52 16.09 7,300 500 0
02/07/2026
16.17
 961,400 16 16.26 15.74 11,000 2,400 0
01/07/2026
16
 479,900 16 16.09 15.91 6,200 500 0
30/06/2026
16.09
 1,025,600 15.65 16.09 15.65 30,500 1,300 0
29/06/2026
15.74
 905,000 15.57 15.74 15.57 14,500 0 0
26/06/2026
15.65
 1,078,800 15.83 15.83 15.48 1,000 0 0
25/06/2026
15.83
 1,366,300 15.57 15.83 15.57 4,000 70 0
24/06/2026
15.57
 2,943,500 15.13 15.74 15.13 40,400 30 0
23/06/2026
15.22
 2,592,100 14.96 15.30 14.87 500 1,900 0
22/06/2026
14.96
 1,460,000 15.13 15.13 14.78 229,000 1,100 0
19/06/2026
15.13
 4,190,000 14.87 15.13 14.61 394,900 0 0
18/06/2026
14.96
 1,628,200 14.70 14.96 14.70 236,800 80,000 0
17/06/2026
14.70
 1,719,600 14.70 14.78 14.43 0 0 0
16/06/2026
14.78
 1,598,300 14.78 14.96 14.61 0 20,000 0
15/06/2026
14.78
 652,000 14.52 14.78 14.52 4,800 1,000 0
12/06/2026
14.52
 1,060,500 14.78 14.78 14.52 1,500 70 0
11/06/2026
14.70
 1,772,100 14.70 14.87 14.52 1 128,000 0
10/06/2026
14.70
 2,850,800 13.91 14.70 13.91 1,900 8,500 0
09/06/2026
14
 1,733,400 14 14.09 13.91 207,950 0 0
08/06/2026
13.91
 1,189,600 13.83 14 13.74 143,100 0 0
05/06/2026
13.83
 786,900 14 14.09 13.83 8,600 0 0
04/06/2026
13.91
 1,542,300 13.83 14.17 13.83 0 0 0
03/06/2026
13.83
 1,084,400 13.74 13.83 13.65 0 4,100 0
02/06/2026
13.74
 1,443,200 13.57 13.83 13.57 0 10,000 0
01/06/2026
13.57
 1,110,800 13.65 13.83 13.48 9,500 0 0
29/05/2026
13.57
 512,400 13.48 13.57 13.39 1,300 22,000 0
28/05/2026
13.48
 522,300 13.57 13.65 13.48 150,000 0 0
27/05/2026
13.57
 670,300 13.39 13.74 13.39 124,600 0 0
26/05/2026
13.48
 795,900 13.48 13.48 13.30 0 0 0
25/05/2026
13.48
 532,500 13.30 13.48 13.30 20,000 0 0
22/05/2026
13.30
 351,800 13.39 13.39 13.22 0 0 0
21/05/2026
13.30
 296,500 13.30 13.39 13.22 83,000 0 0
20/05/2026
13.30
 1,531,600 13.39 13.39 13.22 30,100 0 0
19/05/2026
13.22
 937,800 13.30 13.39 13.22 253,500 0 0
18/05/2026
13.30
 686,500 13.22 13.30 13.13 37,200 0 0
15/05/2026
13.22
 726,400 13.30 13.39 13.22 1,100 0 0
14/05/2026
13.22
 504,900 13.22 13.30 13.13 0 0 0
13/05/2026
13.22
 345,000 13.22 13.30 13.13 0 0 0
12/05/2026
13.22
 632,600 13.22 13.39 13.13 0 0 0
11/05/2026
13.22
 1,230,800 13.22 13.39 13.13 0 0 0
08/05/2026
13.22
 482,600 13.30 13.48 13.13 100 0 0
07/05/2026
13.30
 1,868,700 12.96 13.91 12.96 13,000 3,900 0
06/05/2026
13.04
 595,400 13.04 13.04 12.96 200 0 0
05/05/2026
12.96
 872,700 12.96 13.04 12.96 0 0 0
04/05/2026
13.04
 609,500 12.96 13.04 12.87 0 0 0
29/04/2026
12.96
 1,094,200 13.04 13.13 12.87 148,000 4,750 0
28/04/2026
13.04
 670,600 12.96 13.04 12.87 0 0 0
24/04/2026
12.87
 126,200 13.04 13.04 12.87 20,000 0 0
23/04/2026
12.96
 439,200 12.96 13.04 12.78 0 0 0
22/04/2026
12.96
 225,400 12.96 12.96 12.78 89,200 0 0
21/04/2026
12.96
 630,700 13.22 13.22 12.78 216,570 0 0
20/04/2026
13.04
 1,631,700 12.70 13.04 12.61 735,000 0 0
17/04/2026
12.70
 554,600 12.70 12.78 12.61 0 20,100 0
16/04/2026
12.70
 604,400 12.61 12.70 12.61 0 0 0
15/04/2026
12.61
 463,800 12.70 12.78 12.61 0 0 0
14/04/2026
12.70
 284,200 12.87 12.87 12.70 0 100 0
13/04/2026
12.70
 680,400 12.78 13.04 12.52 0 0 0
10/04/2026
12.78
 550,500 12.70 12.87 12.70 0 100 0
09/04/2026
12.70
 435,500 12.96 13.04 12.70 0 28,000 0
08/04/2026
12.96
 861,300 12.78 13.30 12.78 0 100 0
07/04/2026
12.70
 1,569,400 12.61 12.78 12.52 0 100 0
06/04/2026
12.70
 956,600 12.61 12.70 12.61 0 0 0
03/04/2026
12.61
 663,800 12.61 12.78 12.61 1,300 18,000 -0.2
02/04/2026
12.61
 1,878,300 12.78 12.87 12.43 0 0 0
01/04/2026
12.78
 1,507,700 12.87 12.96 12.78 0 27,300 -0.4
31/03/2026
12.87
 1,953,200 12.61 13.04 12.61 17,500 200 0.3
30/03/2026
12.70
 640,800 12.52 12.70 12.26 0 500 -0.0
27/03/2026
12.52
 1,544,100 12 12.52 11.91 0 500 -0.0
26/03/2026
12
 605,200 12 12.09 11.91 0 0 0
25/03/2026
12.09
 549,100 12.17 12.17 11.91 0 0 0
24/03/2026
12
 842,800 12 12.09 11.91 0 0 0
23/03/2026
12
 1,542,400 11.91 12.09 11.83 0 0 0
20/03/2026
12
 1,431,000 11.91 12 11.83 0 0 0
19/03/2026
12
 689,500 11.30 12 11.30 0 0 0
18/03/2026
11.91
 622,600 11.83 12 11.83 0 0 0
17/03/2026
11.83
 605,300 11.83 11.83 11.65 0 0 0
16/03/2026
11.74
 123,500 11.65 11.83 11.65 0 0 0
13/03/2026
11.74
 254,400 11.65 11.74 11.57 0 0 0
12/03/2026
11.65
 627,700 11.91 11.91 11.57 0 0 0
11/03/2026
11.91
 182,600 11.57 11.91 11.57 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |