Ngân hàng Thương mại cổ phần An Bình (abb)

16.90
0.10
(0.60%)
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
(2026-05-18) 		1.70 11.11% 23,661,900 883,381 0
15.20
17
16.90
2 tháng
(2026-04-20) 		2 13.33% 36,348,500 2,097,901 0
14.80
17
16.90
3 tháng
(2026-03-19) 		3.20 23.19% 57,157,100 2,021,701 -0.4
13.80
17
16.90
6 tháng
(2025-12-19) 		2.70 18.88% 253,717,700 2,039,701 -0.2
13.10
17
16.90
12 tháng
(2025-06-23) 		9.35 122.20% 963,082,000 2,980,201 11.9
7.56
17
16.90
24 tháng
(2024-06-27) 		9.53 127.62% 1,339,716,946 2,835,350 6.3
6.10
17
16.90
36 tháng
(2023-07-03) 		8.98 112.10% 1,845,517,902 -82,112,233 -877.1
6.10
17
16.90
60 tháng
(2021-07-13) 		3.63 27.14% 2,694,166,168 -81,977,033 -874.6
5.05
17
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
6.96
 513,969 6.96 7.04 6.87 0 0 0
01/11/2022
6.96
 1,100,567 6.87 7.04 6.79 0 0 0
31/10/2022
6.96
 889,220 7.04 7.20 6.79 0 0 0
28/10/2022
6.96
 840,419 6.87 7.12 6.87 0 0 0
27/10/2022
6.96
 1,480,517 6.62 6.96 6.46 0 0 0
26/10/2022
6.62
 1,098,630 6.71 6.79 6.46 0 0 0
25/10/2022
6.62
 989,473 6.62 6.79 6.21 0 0 0
24/10/2022
6.46
 2,007,713 7.04 7.12 6.38 0 0 0
21/10/2022
6.87
 1,136,587 7.37 7.37 6.87 0 0 0
20/10/2022
7.29
 539,296 7.45 7.45 7.20 0 0 0
19/10/2022
7.37
 765,020 7.45 7.45 7.29 0 0 0
18/10/2022
7.45
 517,314 7.37 7.62 7.37 0 0 0
17/10/2022
7.37
 653,724 7.45 7.62 7.20 0 0 0
14/10/2022
7.53
 2,228,700 7.20 7.70 7.20 0 0 0
13/10/2022
7.12
 589,953 7.20 7.20 7.04 0 0 0
12/10/2022
7.12
 1,543,655 6.87 7.29 6.71 0 0 0
11/10/2022
6.87
 1,316,353 7.20 7.29 6.71 0 0 0
10/10/2022
7.29
 2,006,551 7.04 7.29 6.87 0 0 0
07/10/2022
7.04
 2,953,622 7.87 7.87 7.04 0 0 0
06/10/2022
7.70
 1,581,047 8.20 8.20 7.53 0 0 0
05/10/2022
8.11
 982,811 8.11 8.20 8.03 0 0 0
04/10/2022
8.03
 940,773 8.11 8.53 7.95 0 0 0
03/10/2022
8.03
 1,585,269 8.36 8.36 7.87 0 0 0
30/09/2022
8.45
 1,403,834 8.28 8.45 8.11 0 0 0
29/09/2022
8.28
 523,238 8.36 8.53 8.28 0 0 0
28/09/2022
8.28
 887,864 8.45 8.45 8.28 0 0 0
27/09/2022
8.45
 646,315 8.36 8.53 8.28 0 0 0
26/09/2022
8.36
 1,802,742 8.61 8.69 8.36 0 0 0
23/09/2022
8.61
 657,957 8.78 8.86 8.61 0 0 0
22/09/2022
8.78
 648,199 8.69 8.78 8.61 0 0 0
21/09/2022
8.78
 839,582 8.78 8.78 8.61 0 0 0
20/09/2022
8.86
 699,732 8.69 8.86 8.69 0 0 0
19/09/2022
8.69
 1,457,428 8.94 9.03 8.61 0 0 0
16/09/2022
8.86
 917,286 8.94 9.11 8.86 0 0 0
15/09/2022
9.03
 497,596 8.94 9.11 8.94 0 0 0
14/09/2022
9.03
 1,158,845 9.03 9.11 8.94 0 0 0
13/09/2022
9.11
 634,392 9.27 9.27 9.03 0 0 0
12/09/2022
9.19
 566,418 9.27 9.36 9.19 0 0 0
09/09/2022
9.27
 842,579 9.27 9.36 9.11 0 0 0
08/09/2022
9.19
 1,493,234 9.27 9.36 9.11 0 0 0
07/09/2022
9.27
 1,836,992 9.52 9.52 9.19 0 2,300 -0.0
06/09/2022
9.52
 946,944 9.60 9.69 9.44 0 0 0
05/09/2022
9.60
 618,225 9.52 9.69 9.52 0 0 0
31/08/2022
9.52
 848,989 9.60 9.60 9.44 0 0 0
30/08/2022
9.60
 825,822 9.52 9.77 9.52 0 0 0
29/08/2022
9.60
 2,038,304 9.69 9.69 9.44 0 0 0
26/08/2022
9.77
 1,463,961 9.77 9.85 9.60 0 0 0
25/08/2022
9.77
 936,385 9.69 9.85 9.60 0 0 0
24/08/2022
9.77
 1,067,809 9.69 9.77 9.52 0 0 0
23/08/2022
9.69
 1,156,533 9.60 9.69 9.44 0 0 0
22/08/2022
9.52
 1,491,085 9.69 9.69 9.52 0 0 0
19/08/2022
9.69
 1,123,156 9.77 9.77 9.60 0 0 0
18/08/2022
9.69
 1,160,118 9.69 9.77 9.60 0 0 0
17/08/2022
9.77
 939,135 9.85 9.94 9.69 0 0 0
16/08/2022
9.85
 1,103,965 9.94 9.94 9.77 0 0 0
15/08/2022
9.94
 2,165,789 9.69 10.02 9.69 0 0 0
12/08/2022
9.77
 946,412 9.77 9.77 9.60 0 0 0
11/08/2022
9.77
 2,707,203 9.77 10.02 9.69 0 0 0
10/08/2022
9.69
 1,351,071 9.69 9.77 9.60 0 0 0
09/08/2022
9.69
 1,618,066 9.60 9.77 9.60 0 0 0
08/08/2022
9.77
 1,546,607 9.69 9.77 9.60 0 0 0
05/08/2022
9.77
 921,518 9.69 9.77 9.60 0 0 0
04/08/2022
9.69
 2,147,377 9.77 9.77 9.60 0 0 0
03/08/2022
9.77
 2,192,391 9.69 9.77 9.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |