Ngân hàng Thương mại cổ phần An Bình (abb)

13.50
0.10
(0.75%)
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) 		-0.40 -2.88% 19,473,500 17,900 0.2
13.10
14
13.50
2 tháng
(2026-01-15) 		-1.60 -10.60% 51,193,900 61,900 0.9
13.10
15.10
13.50
3 tháng
(2025-12-16) 		-0.62 -4.37% 202,637,500 102,700 1.5
13.10
15.40
13.50
6 tháng
(2025-09-17) 		2.02 17.64% 462,754,300 622,400 8.1
10.93
15.40
13.50
12 tháng
(2025-03-21) 		6.03 80.76% 1,059,831,100 861,850 11.6
6.10
15.40
13.50
24 tháng
(2024-03-26) 		6.12 82.99% 1,491,078,159 -84,076,334 -876.1
6.10
15.40
13.50
36 tháng
(2023-04-03) 		6.79 101.29% 1,896,407,731 -84,133,934 -876.7
6.10
15.40
13.50
60 tháng
(2021-04-12) 		2.21 19.62% 2,919,621,960 -83,998,734 -874.2
5.05
15.40
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
9.77
 2,114,470 9.69 9.77 9.60 0 0 0
01/08/2022
9.77
 2,756,757 9.44 9.77 9.44 0 0 0
29/07/2022
9.44
 2,121,824 9.44 9.60 9.36 0 0 0
28/07/2022
9.44
 4,203,073 9.03 9.52 9.03 0 0 0
27/07/2022
9.11
 1,984,296 8.86 9.11 8.78 0 0 0
26/07/2022
8.86
 1,618,276 9.03 9.03 8.86 0 0 0
25/07/2022
8.94
 1,133,417 9.19 9.19 8.94 0 0 0
22/07/2022
9.19
 2,627,683 9.03 9.36 9.03 0 0 0
21/07/2022
9.11
 3,836,789 8.78 9.11 8.78 0 0 0
20/07/2022
8.86
 1,069,381 8.69 8.94 8.61 0 0 0
19/07/2022
8.69
 1,238,382 8.78 8.78 8.53 0 0 0
18/07/2022
8.78
 2,156,414 8.94 8.94 8.69 0 0 0
15/07/2022
8.78
 1,164,560 8.78 9.03 8.78 0 0 0
14/07/2022
8.86
 2,260,269 8.69 9.03 8.61 0 0 0
13/07/2022
8.78
 3,183,252 8.45 8.94 8.36 0 0 0
12/07/2022
8.53
 697,724 8.53 8.53 8.28 0 0 0
11/07/2022
8.36
 1,214,316 8.45 8.53 8.28 0 0 0
08/07/2022
8.53
 594,798 8.45 8.53 8.36 0 0 0
07/07/2022
8.45
 869,354 8.53 8.53 8.28 0 0 0
06/07/2022
8.53
 1,123,871 8.53 8.61 8.45 0 0 0
05/07/2022
8.53
 1,285,825 8.53 8.69 8.28 0 0 0
04/07/2022
8.53
 654,715 8.53 8.61 8.45 0 0 0
01/07/2022
8.53
 948,831 8.61 8.61 8.28 0 0 0
30/06/2022
8.61
 864,182 8.78 8.86 8.53 0 0 0
29/06/2022
8.86
 1,079,073 8.86 8.94 8.69 0 0 0
28/06/2022
8.78
 1,335,164 8.61 8.86 8.61 0 0 0
27/06/2022
8.69
 944,086 8.45 8.69 8.36 0 0 0
24/06/2022
8.61
 1,688,965 8.36 8.61 8.36 0 0 0
23/06/2022
8.36
 586,040 8.28 8.45 8.20 0 0 0
22/06/2022
8.28
 1,537,322 8.20 8.45 8.11 0 0 0
21/06/2022
8.11
 1,022,225 7.95 8.28 7.95 0 0 0
20/06/2022
8.11
 1,394,829 7.12 8.45 7.12 0 0 0
17/06/2022
8.36
 2,368,859 8.36 8.61 8.11 0 0 0
16/06/2022
8.61
 667,835 7.37 8.86 7.37 0 7,000 -0.1
15/06/2022
8.61
 1,765,037 8.61 8.94 8.45 0 0 0
14/06/2022
8.86
 1,494,534 8.78 9.11 8.69 0 0 0
13/06/2022
9.03
 1,861,916 9.44 9.44 8.94 0 0 0
10/06/2022
9.44
 896,998 9.36 9.69 9.36 0 0 0
09/06/2022
9.69
 474,488 8.20 9.77 8.20 0 0 0
08/06/2022
9.69
 1,713,808 9.36 9.77 9.36 0 10,000 -0.1
07/06/2022
9.36
 1,152,230 9.36 9.52 9.19 0 0 0
06/06/2022
9.36
 804,597 9.44 9.60 9.36 0 0 0
03/06/2022
9.60
 657,011 9.44 9.69 9.44 0 0 0
02/06/2022
9.69
 854,281 9.69 9.77 9.60 0 0 0
01/06/2022
9.85
 1,307,350 9.85 9.94 9.60 0 0 0
31/05/2022
9.85
 1,493,276 10.02 10.02 9.77 0 0 0
30/05/2022
10.02
 1,353,479 10.02 10.10 9.94 0 0 0
27/05/2022
10.02
 1,717,686 9.94 10.10 9.85 0 0 0
26/05/2022
10.02
 3,129,371 9.94 10.18 9.85 0 0 0
25/05/2022
10.02
 5,139,331 9.85 10.10 9.52 0 0 0
24/05/2022
9.60
 1,254,292 10.93 10.93 9.27 0 0 0
23/05/2022
9.44
 1,437,567 10.27 10.27 9.36 0 0 0
20/05/2022
9.69
 1,367,755 10.35 10.35 9.52 0 18,700 -0.2
19/05/2022
9.69
 1,383,966 9.60 9.69 9.36 0 0 0
18/05/2022
9.69
 1,822,680 9.94 9.94 9.52 0 0 0
17/05/2022
9.69
 2,628,672 8.94 9.69 8.78 0 0 0
16/05/2022
8.94
 1,411,642 9.60 9.60 8.78 18,700 0 0.2
13/05/2022
8.78
 2,532,768 9.27 9.27 8.61 100 0 0.0
12/05/2022
9.27
 2,590,510 9.60 9.69 9.11 55,100 0 0.6
11/05/2022
9.60
 1,151,843 9.69 9.85 9.52 0 0 0
10/05/2022
9.69
 1,803,861 9.52 9.85 9.11 0 0 0
09/05/2022
9.44
 2,541,878 10.27 10.27 9.36 10,000 0 0.1
06/05/2022
10.27
 1,503,821 10.60 10.60 10.18 5,100 0 0.1
05/05/2022
10.68
 1,565,102 10.68 10.85 10.52 0 0 0
04/05/2022
10.60
 1,475,000 10.68 10.85 10.52 0 0 0
29/04/2022
10.76
 1,600,291 10.68 10.76 10.52 3,300 27,000 -0.3
28/04/2022
10.68
 1,133,300 10.76 10.85 10.60 5,200 0 0.1
27/04/2022
10.60
 1,417,787 10.76 10.76 10.27 300 0 0.0
26/04/2022
10.68
 2,043,791 10.60 10.93 9.94 5,000 0 0.1
25/04/2022
10.35
 2,107,119 10.93 11.10 10.18 0 0 0
22/04/2022
10.93
 1,981,252 10.43 11.10 10.43 0 0 0
21/04/2022
10.52
 3,678,393 10.76 10.85 9.77 7,400 0 0.1
20/04/2022
10.85
 2,584,779 11.10 11.18 10.76 0 0 0
19/04/2022
11.18
 2,573,891 11.51 11.59 11.10 0 0 0
18/04/2022
11.51
 3,115,187 12.17 12.25 11.34 0 0 0
15/04/2022
12.09
 2,243,200 12.42 12.42 11.92 0 0 0
14/04/2022
12.42
 1,192,102 12.42 12.59 12.34 1,400 700 0.0
13/04/2022
12.50
 2,516,547 12.50 12.67 12.09 2,600 0 0.0
12/04/2022
12.59
 4,288,156 13.08 13.08 12.50 1,200 3,900 -0.0
08/04/2022
13.08
 2,171,420 13.25 13.33 13.00 1,000 0 0.0
07/04/2022
13.25
 1,164,870 13.41 13.41 13.17 5,000 0 0.1
06/04/2022
13.33
 1,345,653 13.33 13.41 13.17 0 0 0
05/04/2022
13.41
 1,032,172 13.41 13.50 13.25 12,700 0 0.2
04/04/2022
13.50
 1,798,478 13.33 13.66 13.25 3,200 0 0.1
01/04/2022
13.33
 1,627,468 13.17 13.33 13.08 0 0 0
31/03/2022
13.17
 1,592,587 13.08 13.33 13.08 5,300 0 0.1
30/03/2022
13.25
 2,649,586 13.25 13.33 13.00 1,500 500 0.0
29/03/2022
13.33
 1,568,362 13.50 13.50 13.17 500 0 0.0
28/03/2022
13.33
 3,161,745 13.33 13.50 13.17 1,400 0 0.0
25/03/2022
13.50
 1,039,082 13.66 13.74 13.50 5,500 0 0.1
24/03/2022
13.66
 691,019 13.91 13.91 13.58 500 0 0.0
23/03/2022
13.74
 2,518,602 13.58 13.91 13.58 0 800 -0.0
22/03/2022
13.58
 1,871,646 13.33 13.66 13.25 0 0 0
21/03/2022
13.25
 802,850 13.33 13.41 13.25 5,900 0 0.1
18/03/2022
13.33
 640,594 13.41 13.41 13.25 0 0 0
17/03/2022
13.33
 959,873 13.25 13.33 13.17 0 0 0
16/03/2022
13.25
 782,793 13.17 13.33 13.08 1,000 0 0.0
15/03/2022
13.25
 906,564 13.08 13.25 13.08 500 0 0.0
14/03/2022
13.08
 1,832,258 13.33 13.33 13.00 2,900 0 0.0
11/03/2022
13.25
 1,354,011 13.50 13.50 13.17 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |