Ngân hàng Thương mại cổ phần An Bình (abb)

15.40
0.10
(0.65%)
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
(2025-11-04) 		2.30 17.69% 93,650,000 20,200 0.3
12.70
15.40
15.40
2 tháng
(2025-10-06) 		2.60 20.47% 190,056,600 763,600 9.8
12.60
15.40
15.40
3 tháng
(2025-09-05) 		2.60 20.47% 258,908,700 604,000 7.8
12
15.40
15.40
6 tháng
(2025-06-09) 		7.40 93.67% 699,086,200 949,142 12.1
7.90
15.40
15.40
12 tháng
(2024-12-09) 		7.90 106.76% 933,290,169 749,451 6.1
6.70
15.40
15.40
24 tháng
(2023-12-15) 		7.60 98.70% 1,355,413,364 -84,095,134 -876.4
6.70
15.40
15.40
36 tháng
(2022-12-20) 		7.85 105.24% 1,708,622,412 -84,183,534 -877.2
6.70
15.40
15.40
60 tháng
(2020-12-30) 		6.14 67.06% 2,837,443,466 -84,015,534 -874.4
5.55
16.84
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
11.82
 1,600,291 11.73 11.82 11.55 3,300 27,000 -0.3
28/04/2022
11.73
 1,133,300 11.82 11.91 11.64 5,200 0 0.1
27/04/2022
11.64
 1,417,787 11.82 11.82 11.27 300 0 0.0
26/04/2022
11.73
 2,043,791 11.64 12 10.91 5,000 0 0.1
25/04/2022
11.36
 2,107,119 12 12.18 11.18 0 0 0
22/04/2022
12
 1,981,252 11.45 12.18 11.45 0 0 0
21/04/2022
11.55
 3,678,393 11.82 11.91 10.73 7,400 0 0.1
20/04/2022
11.91
 2,584,779 12.18 12.27 11.82 0 0 0
19/04/2022
12.27
 2,573,891 12.64 12.73 12.18 0 0 0
18/04/2022
12.64
 3,115,187 13.36 13.45 12.45 0 0 0
15/04/2022
13.27
 2,243,200 13.64 13.64 13.09 0 0 0
14/04/2022
13.64
 1,192,102 13.64 13.82 13.55 1,400 700 0.0
13/04/2022
13.73
 2,516,547 13.73 13.91 13.27 2,600 0 0.0
12/04/2022
13.82
 4,288,156 14.36 14.36 13.73 1,200 3,900 -0.0
08/04/2022
14.36
 2,171,420 14.55 14.64 14.27 1,000 0 0.0
07/04/2022
14.55
 1,164,870 14.73 14.73 14.45 5,000 0 0.1
06/04/2022
14.64
 1,345,653 14.64 14.73 14.45 0 0 0
05/04/2022
14.73
 1,032,172 14.73 14.82 14.55 12,700 0 0.2
04/04/2022
14.82
 1,798,478 14.64 15 14.55 3,200 0 0.1
01/04/2022
14.64
 1,627,468 14.45 14.64 14.36 0 0 0
31/03/2022
14.45
 1,592,587 14.36 14.64 14.36 5,300 0 0.1
30/03/2022
14.55
 2,649,586 14.55 14.64 14.27 1,500 500 0.0
29/03/2022
14.64
 1,568,362 14.82 14.82 14.45 500 0 0.0
28/03/2022
14.64
 3,161,745 14.64 14.82 14.45 1,400 0 0.0
25/03/2022
14.82
 1,039,082 15 15.09 14.82 5,500 0 0.1
24/03/2022
15
 691,019 15.27 15.27 14.91 500 0 0.0
23/03/2022
15.09
 2,518,602 14.91 15.27 14.91 0 800 -0.0
22/03/2022
14.91
 1,871,646 14.64 15 14.55 0 0 0
21/03/2022
14.55
 802,850 14.64 14.73 14.55 5,900 0 0.1
18/03/2022
14.64
 640,594 14.73 14.73 14.55 0 0 0
17/03/2022
14.64
 959,873 14.55 14.64 14.45 0 0 0
16/03/2022
14.55
 782,793 14.45 14.64 14.36 1,000 0 0.0
15/03/2022
14.55
 906,564 14.36 14.55 14.36 500 0 0.0
14/03/2022
14.36
 1,832,258 14.64 14.64 14.27 2,900 0 0.0
11/03/2022
14.55
 1,354,011 14.82 14.82 14.45 1,000 0 0.0
10/03/2022
14.82
 887,186 14.73 14.91 14.64 900 0 0.0
09/03/2022
14.73
 2,066,914 14.64 14.91 14.55 0 0 0
08/03/2022
14.82
 1,494,881 15 15.09 14.64 500 0 0.0
07/03/2022
15
 1,629,613 15.18 15.27 14.91 1,400 0 0.0
04/03/2022
15.18
 2,039,626 15.18 15.36 15 2,200 0 0.0
03/03/2022
15.18
 1,133,404 15.09 15.18 14.91 200 0 0.0
02/03/2022
15.09
 1,442,080 15.18 15.27 14.91 2,200 0 0.0
01/03/2022
15.27
 1,337,649 15.27 15.27 15.09 0 0 0
28/02/2022
15.27
 1,104,659 15.36 15.36 15.09 100 0 0.0
25/02/2022
15.36
 1,505,363 15.27 15.45 15.18 2,000 2,000 -0.0
24/02/2022
15.18
 3,115,059 15.55 15.55 15 5,600 300 0.1
23/02/2022
15.55
 1,199,752 15.55 15.73 15.45 0 0 0
22/02/2022
15.45
 3,366,573 15.55 15.73 15.27 17,000 0 0.3
21/02/2022
15.73
 2,014,775 15.82 15.82 15.55 0 2,400 -0.0
18/02/2022
15.73
 1,369,386 15.82 15.82 15.64 10,400 0 0.2
17/02/2022
15.82
 1,329,928 15.91 15.91 15.73 0 0 0
16/02/2022
15.91
 1,762,053 15.82 15.91 15.64 800 0 0.0
15/02/2022
15.82
 2,810,120 15.91 16 15.55 5,000 0 0.1
14/02/2022
15.91
 4,203,103 16.45 16.55 15.73 5,000 0 0.1
11/02/2022
16.45
 2,766,652 16.55 16.82 16.27 0 0 0
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
10/02/2022
16.55
 7,924,417 15.45 17.27 15.45 0 0 0
09/02/2022
15.49
 5,550,187 15.62 15.62 15.35 22,000 0 0.5
08/02/2022
15.56
 3,861,386 15.82 15.82 15.42 2,000 0 0.0
07/02/2022
15.62
 3,806,624 15.49 15.82 15.42 0 0 0
28/01/2022
15.49
 3,045,134 15.29 15.62 15.22 3,000 0 0.1
27/01/2022
15.22
 2,045,522 15.29 15.42 15.15 0 0 0
26/01/2022
15.22
 5,025,759 14.61 15.49 14.61 0 0 0
25/01/2022
14.55
 2,160,994 14.34 14.61 14.07 0 0 0
24/01/2022
14.14
 2,146,739 14.48 14.48 14.07 0 0 0
21/01/2022
14.34
 2,478,109 14.21 14.48 14.07 0 0 0
20/01/2022
14.21
 1,406,080 14.34 14.48 13.94 0 0 0
19/01/2022
14.14
 1,026,169 14.07 14.21 13.94 0 0 0
18/01/2022
14.01
 2,371,280 14.21 14.48 13.87 0 0 0
17/01/2022
14.21
 3,638,700 14.75 14.81 14.21 0 0 0
14/01/2022
14.75
 3,185,278 14.61 14.88 14.48 0 0 0
13/01/2022
14.41
 2,867,623 14.48 14.88 14.34 0 0 0
12/01/2022
14.48
 3,346,275 14.28 14.55 13.87 0 0 0
11/01/2022
14.14
 2,111,110 14.48 14.48 14.07 0 0 0
10/01/2022
14.28
 3,292,396 14.81 14.81 14.21 0 0 0
07/01/2022
14.81
 2,356,401 14.81 14.81 14.55 0 0 0
06/01/2022
14.61
 2,683,357 14.95 15.15 14.48 0 0 0
05/01/2022
14.88
 4,339,612 15.15 15.22 14.81 0 0 0
04/01/2022
14.88
 2,677,870 15.08 15.15 14.68 0 0 0
31/12/2021
14.81
 2,314,700 14.61 15.15 14.61 0 0 0
30/12/2021
14.61
 4,669,777 15.29 15.42 14.48 0 0 0
29/12/2021
15.15
 3,042,459 15.49 15.62 15.08 0 0 0
28/12/2021
15.49
 4,800,800 15.08 15.82 15.08 0 0 0
27/12/2021
15.08
 5,589,501 14.34 16.16 14.34 0 0 0
24/12/2021
14.34
 3,437,579 14.14 14.41 13.80 0 0 0
23/12/2021
13.80
 3,309,859 14.28 14.28 13.60 0 0 0
22/12/2021
14.07
 1,398,700 14.14 14.81 13.94 0 0 0
21/12/2021
14.14
 1,119,431 14.28 14.28 14.01 0 0 0
20/12/2021
14.21
 1,498,049 14.07 14.28 14.01 0 0 0
17/12/2021
14.07
 1,793,895 13.80 16.03 13.80 0 0 0
16/12/2021
14.01
 1,387,817 13.87 14.14 13.87 0 0 0
15/12/2021
14.07
 1,406,692 13.87 16.16 13.87 0 0 0
14/12/2021
14.07
 1,767,901 14.14 14.21 13.94 0 0 0
13/12/2021
14.14
 1,714,745 14.01 14.28 14.01 0 0 0
10/12/2021
14.21
 1,212,060 12.46 14.48 12.46 0 0 0
09/12/2021
14.28
 877,812 14.75 14.75 14.07 0 0 0
08/12/2021
14.14
 3,263,119 14.14 14.48 14.01 0 0 0
07/12/2021
14.21
 1,396,883 13.13 14.34 13.13 0 0 0
06/12/2021
13.87
 3,236,798 14.48 14.55 13.60 0 0 0
03/12/2021
14.41
 3,213,269 12.86 15.08 12.86 0 0 0
02/12/2021
14.95
 987,045 14.88 15.22 14.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |