Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
0.10
(0.58%)
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
(2026-08-18) 		0.50 2.96% 28,238,200 -28,800 0.4
13.80
17.40
17.40
2 tháng
(2026-07-20) 		0.20 1.16% 67,065,200 -1,453,800 -24.1
13.80
17.50
17.40
3 tháng
(2026-06-19) 		2.27 15% 108,621,900 387,100 9.8
11.91
17.70
17.40
6 tháng
(2026-03-23) 		5.40 45% 171,243,100 3,087,000 51.0
11.91
17.70
17.40
12 tháng
(2025-09-22) 		7.82 81.57% 642,432,400 3,918,500 62.6
9.58
17.70
17.40
24 tháng
(2024-09-27) 		10.98 171.23% 1,416,057,771 4,324,901 71.3
5.31
17.70
17.40
36 tháng
(2023-10-03) 		10.83 164.69% 1,843,271,879 -80,168,284 -805.1
5.31
17.70
17.40
60 tháng
(2021-10-13) 		6.15 54.62% 2,711,570,181 -79,560,684 -794.1
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)
16/11/2022
4.82
 1,988,285 4.32 4.90 4.18 0 0 0
15/11/2022
4.39
 2,198,904 4.68 4.97 4.32 0 0 0
14/11/2022
4.90
 1,183,644 5.26 5.26 4.75 0 0 0
11/11/2022
5.11
 1,352,181 5.47 5.62 5.04 0 0 0
10/11/2022
5.33
 1,252,501 5.76 5.76 5.26 0 0 0
09/11/2022
5.76
 336,516 5.69 5.83 5.69 0 0 0
08/11/2022
5.76
 669,078 5.62 5.76 5.62 0 0 0
07/11/2022
5.62
 523,232 5.83 5.98 5.62 0 0 0
04/11/2022
5.83
 951,296 5.98 5.98 5.69 0 0 0
03/11/2022
5.98
 562,578 5.98 6.05 5.90 0 0 0
02/11/2022
6.05
 513,969 6.05 6.12 5.98 0 0 0
01/11/2022
6.05
 1,100,567 5.98 6.12 5.90 0 0 0
31/10/2022
6.05
 889,220 6.12 6.26 5.90 0 0 0
28/10/2022
6.05
 840,419 5.98 6.19 5.98 0 0 0
27/10/2022
6.05
 1,480,517 5.76 6.05 5.62 0 0 0
26/10/2022
5.76
 1,098,630 5.83 5.90 5.62 0 0 0
25/10/2022
5.76
 989,473 5.76 5.90 5.40 0 0 0
24/10/2022
5.62
 2,007,713 6.12 6.19 5.54 0 0 0
21/10/2022
5.98
 1,136,587 6.41 6.41 5.98 0 0 0
20/10/2022
6.34
 539,296 6.48 6.48 6.26 0 0 0
19/10/2022
6.41
 765,020 6.48 6.48 6.34 0 0 0
18/10/2022
6.48
 517,314 6.41 6.62 6.41 0 0 0
17/10/2022
6.41
 653,724 6.48 6.62 6.26 0 0 0
14/10/2022
6.55
 2,228,700 6.26 6.70 6.26 0 0 0
13/10/2022
6.19
 589,953 6.26 6.26 6.12 0 0 0
12/10/2022
6.19
 1,543,655 5.98 6.34 5.83 0 0 0
11/10/2022
5.98
 1,316,353 6.26 6.34 5.83 0 0 0
10/10/2022
6.34
 2,006,551 6.12 6.34 5.98 0 0 0
07/10/2022
6.12
 2,953,622 6.84 6.84 6.12 0 0 0
06/10/2022
6.70
 1,581,047 7.13 7.13 6.55 0 0 0
05/10/2022
7.06
 982,811 7.06 7.13 6.98 0 0 0
04/10/2022
6.98
 940,773 7.06 7.42 6.91 0 0 0
03/10/2022
6.98
 1,585,269 7.27 7.27 6.84 0 0 0
30/09/2022
7.34
 1,403,834 7.20 7.34 7.06 0 0 0
29/09/2022
7.20
 523,238 7.27 7.42 7.20 0 0 0
28/09/2022
7.20
 887,864 7.34 7.34 7.20 0 0 0
27/09/2022
7.34
 646,315 7.27 7.42 7.20 0 0 0
26/09/2022
7.27
 1,802,742 7.49 7.56 7.27 0 0 0
23/09/2022
7.49
 657,957 7.63 7.70 7.49 0 0 0
22/09/2022
7.63
 648,199 7.56 7.63 7.49 0 0 0
21/09/2022
7.63
 839,582 7.63 7.63 7.49 0 0 0
20/09/2022
7.70
 699,732 7.56 7.70 7.56 0 0 0
19/09/2022
7.56
 1,457,428 7.78 7.85 7.49 0 0 0
16/09/2022
7.70
 917,286 7.78 7.92 7.70 0 0 0
15/09/2022
7.85
 497,596 7.78 7.92 7.78 0 0 0
14/09/2022
7.85
 1,158,845 7.85 7.92 7.78 0 0 0
13/09/2022
7.92
 634,392 8.06 8.06 7.85 0 0 0
12/09/2022
7.99
 566,418 8.06 8.14 7.99 0 0 0
09/09/2022
8.06
 842,579 8.06 8.14 7.92 0 0 0
08/09/2022
7.99
 1,493,234 8.06 8.14 7.92 0 0 0
07/09/2022
8.06
 1,836,992 8.28 8.28 7.99 0 2,300 -0.0
06/09/2022
8.28
 946,944 8.35 8.42 8.21 0 0 0
05/09/2022
8.35
 618,225 8.28 8.42 8.28 0 0 0
31/08/2022
8.28
 848,989 8.35 8.35 8.21 0 0 0
30/08/2022
8.35
 825,822 8.28 8.50 8.28 0 0 0
29/08/2022
8.35
 2,038,304 8.42 8.42 8.21 0 0 0
26/08/2022
8.50
 1,463,961 8.50 8.57 8.35 0 0 0
25/08/2022
8.50
 936,385 8.42 8.57 8.35 0 0 0
24/08/2022
8.50
 1,067,809 8.42 8.50 8.28 0 0 0
23/08/2022
8.42
 1,156,533 8.35 8.42 8.21 0 0 0
22/08/2022
8.28
 1,491,085 8.42 8.42 8.28 0 0 0
19/08/2022
8.42
 1,123,156 8.50 8.50 8.35 0 0 0
18/08/2022
8.42
 1,160,118 8.42 8.50 8.35 0 0 0
17/08/2022
8.50
 939,135 8.57 8.64 8.42 0 0 0
16/08/2022
8.57
 1,103,965 8.64 8.64 8.50 0 0 0
15/08/2022
8.64
 2,165,789 8.42 8.71 8.42 0 0 0
12/08/2022
8.50
 946,412 8.50 8.50 8.35 0 0 0
11/08/2022
8.50
 2,707,203 8.50 8.71 8.42 0 0 0
10/08/2022
8.42
 1,351,071 8.42 8.50 8.35 0 0 0
09/08/2022
8.42
 1,618,066 8.35 8.50 8.35 0 0 0
08/08/2022
8.50
 1,546,607 8.42 8.50 8.35 0 0 0
05/08/2022
8.50
 921,518 8.42 8.50 8.35 0 0 0
04/08/2022
8.42
 2,147,377 8.50 8.50 8.35 0 0 0
03/08/2022
8.50
 2,192,391 8.42 8.50 8.14 0 0 0
02/08/2022
8.50
 2,114,470 8.42 8.50 8.35 0 0 0
01/08/2022
8.50
 2,756,757 8.21 8.50 8.21 0 0 0
29/07/2022
8.21
 2,121,824 8.21 8.35 8.14 0 0 0
28/07/2022
8.21
 4,203,073 7.85 8.28 7.85 0 0 0
27/07/2022
7.92
 1,984,296 7.70 7.92 7.63 0 0 0
26/07/2022
7.70
 1,618,276 7.85 7.85 7.70 0 0 0
25/07/2022
7.78
 1,133,417 7.99 7.99 7.78 0 0 0
22/07/2022
7.99
 2,627,683 7.85 8.14 7.85 0 0 0
21/07/2022
7.92
 3,836,789 7.63 7.92 7.63 0 0 0
20/07/2022
7.70
 1,069,381 7.56 7.78 7.49 0 0 0
19/07/2022
7.56
 1,238,382 7.63 7.63 7.42 0 0 0
18/07/2022
7.63
 2,156,414 7.78 7.78 7.56 0 0 0
15/07/2022
7.63
 1,164,560 7.63 7.85 7.63 0 0 0
14/07/2022
7.70
 2,260,269 7.56 7.85 7.49 0 0 0
13/07/2022
7.63
 3,183,252 7.34 7.78 7.27 0 0 0
12/07/2022
7.42
 697,724 7.42 7.42 7.20 0 0 0
11/07/2022
7.27
 1,214,316 7.34 7.42 7.20 0 0 0
08/07/2022
7.42
 594,798 7.34 7.42 7.27 0 0 0
07/07/2022
7.34
 869,354 7.42 7.42 7.20 0 0 0
06/07/2022
7.42
 1,123,871 7.42 7.49 7.34 0 0 0
05/07/2022
7.42
 1,285,825 7.42 7.56 7.20 0 0 0
04/07/2022
7.42
 654,715 7.42 7.49 7.34 0 0 0
01/07/2022
7.42
 948,831 7.49 7.49 7.20 0 0 0
30/06/2022
7.49
 864,182 7.63 7.70 7.42 0 0 0
29/06/2022
7.70
 1,079,073 7.70 7.78 7.56 0 0 0
28/06/2022
7.63
 1,335,164 7.49 7.70 7.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |