Ngân hàng Thương mại cổ phần An Bình (abb)

13.80
0.10
(0.73%)
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
(2025-12-29) 		-0.58 -4.02% 129,723,500 71,300 1.1
13.80
15.40
13.80
2 tháng
(2025-11-28) 		0.78 5.98% 220,515,500 -4,600 -0.0
12.93
15.40
13.80
3 tháng
(2025-10-29) 		1.70 13.89% 306,328,100 -3,600 0.0
11.57
15.40
13.80
6 tháng
(2025-07-31) 		1.97 16.50% 728,108,200 690,300 9.2
10.93
15.40
13.80
12 tháng
(2025-02-03) 		7.25 109.06% 1,117,642,074 748,051 6.1
6.10
15.40
13.80
24 tháng
(2024-02-07) 		6.34 83.87% 1,495,939,012 -84,096,334 -876.4
6.10
15.40
13.80
36 tháng
(2023-02-13) 		7.36 112.50% 1,878,313,368 -84,151,934 -876.9
6.10
15.40
13.80
60 tháng
(2021-02-22) 		5.99 75.68% 2,988,653,087 -84,016,734 -874.4
5.05
15.40
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2022
13.50
 887,186 13.41 13.58 13.33 900 0 0.0
09/03/2022
13.41
 2,066,914 13.33 13.58 13.25 0 0 0
08/03/2022
13.50
 1,494,881 13.66 13.74 13.33 500 0 0.0
07/03/2022
13.66
 1,629,613 13.83 13.91 13.58 1,400 0 0.0
04/03/2022
13.83
 2,039,626 13.83 13.99 13.66 2,200 0 0.0
03/03/2022
13.83
 1,133,404 13.74 13.83 13.58 200 0 0.0
02/03/2022
13.74
 1,442,080 13.83 13.91 13.58 2,200 0 0.0
01/03/2022
13.91
 1,337,649 13.91 13.91 13.74 0 0 0
28/02/2022
13.91
 1,104,659 13.99 13.99 13.74 100 0 0.0
25/02/2022
13.99
 1,505,363 13.91 14.08 13.83 2,000 2,000 -0.0
24/02/2022
13.83
 3,115,059 14.16 14.16 13.66 5,600 300 0.1
23/02/2022
14.16
 1,199,752 14.16 14.32 14.08 0 0 0
22/02/2022
14.08
 3,366,573 14.16 14.32 13.91 17,000 0 0.3
21/02/2022
14.32
 2,014,775 14.41 14.41 14.16 0 2,400 -0.0
18/02/2022
14.32
 1,369,386 14.41 14.41 14.24 10,400 0 0.2
17/02/2022
14.41
 1,329,928 14.49 14.49 14.32 0 0 0
16/02/2022
14.49
 1,762,053 14.41 14.49 14.24 800 0 0.0
15/02/2022
14.41
 2,810,120 14.49 14.57 14.16 5,000 0 0.1
14/02/2022
14.49
 4,203,103 14.99 15.07 14.32 5,000 0 0.1
11/02/2022
14.99
 2,766,652 15.07 15.32 14.82 0 0 0
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
10/02/2022
15.07
 7,924,417 14.08 15.73 14.08 0 0 0
09/02/2022
14.11
 5,550,187 14.23 14.23 13.98 22,000 0 0.5
08/02/2022
14.17
 3,861,386 14.41 14.41 14.05 2,000 0 0.0
07/02/2022
14.23
 3,806,624 14.11 14.41 14.05 0 0 0
28/01/2022
14.11
 3,045,134 13.92 14.23 13.86 3,000 0 0.1
27/01/2022
13.86
 2,045,522 13.92 14.05 13.80 0 0 0
26/01/2022
13.86
 5,025,759 13.31 14.11 13.31 0 0 0
25/01/2022
13.25
 2,160,994 13.06 13.31 12.82 0 0 0
24/01/2022
12.88
 2,146,739 13.19 13.19 12.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |