Ngân hàng Thương mại cổ phần An Bình (abb)

14.90
0
(0%)
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
(2026-04-01) 		0.20 1.36% 15,954,700 1,131,520 -0.7
14.50
15
14.90
2 tháng
(2026-03-02) 		1.10 7.97% 42,904,800 1,187,720 0.1
13.10
15
14.90
3 tháng
(2026-02-02) 		0.90 6.43% 59,620,200 1,165,720 -0.2
13.10
15
14.90
6 tháng
(2025-11-03) 		3.33 28.81% 362,830,300 1,195,020 0.3
11.57
15.40
14.90
12 tháng
(2025-05-06) 		8.07 118.12% 1,024,404,600 2,112,370 11.9
6.65
15.40
14.90
24 tháng
(2024-05-13) 		7.89 112.46% 1,473,912,670 -82,923,774 -876.5
6.10
15.40
14.90
36 tháng
(2023-05-17) 		7.37 97.75% 1,886,868,024 -82,986,114 -877.1
6.10
15.40
14.90
60 tháng
(2021-05-27) 		1.71 12.99% 2,824,689,140 -82,850,914 -874.6
5.05
15.40
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
13.06
 2,478,109 12.94 13.19 12.82 0 0 0
20/01/2022
12.94
 1,406,080 13.06 13.19 12.70 0 0 0
19/01/2022
12.88
 1,026,169 12.82 12.94 12.70 0 0 0
18/01/2022
12.76
 2,371,280 12.94 13.19 12.63 0 0 0
17/01/2022
12.94
 3,638,700 13.43 13.49 12.94 0 0 0
14/01/2022
13.43
 3,185,278 13.31 13.55 13.19 0 0 0
13/01/2022
13.13
 2,867,623 13.19 13.55 13.06 0 0 0
12/01/2022
13.19
 3,346,275 13.00 13.25 12.63 0 0 0
11/01/2022
12.88
 2,111,110 13.19 13.19 12.82 0 0 0
10/01/2022
13.00
 3,292,396 13.49 13.49 12.94 0 0 0
07/01/2022
13.49
 2,356,401 13.49 13.49 13.25 0 0 0
06/01/2022
13.31
 2,683,357 13.62 13.80 13.19 0 0 0
05/01/2022
13.55
 4,339,612 13.80 13.86 13.49 0 0 0
04/01/2022
13.55
 2,677,870 13.74 13.80 13.37 0 0 0
31/12/2021
13.49
 2,314,700 13.31 13.80 13.31 0 0 0
30/12/2021
13.31
 4,669,777 13.92 14.05 13.19 0 0 0
29/12/2021
13.80
 3,042,459 14.11 14.23 13.74 0 0 0
28/12/2021
14.11
 4,800,800 13.74 14.41 13.74 0 0 0
27/12/2021
13.74
 5,589,501 13.06 14.72 13.06 0 0 0
24/12/2021
13.06
 3,437,579 12.88 13.13 12.57 0 0 0
23/12/2021
12.57
 3,309,859 13.00 13.00 12.39 0 0 0
22/12/2021
12.82
 1,398,700 12.88 13.49 12.70 0 0 0
21/12/2021
12.88
 1,119,431 13.00 13.00 12.76 0 0 0
20/12/2021
12.94
 1,498,049 12.82 13.00 12.76 0 0 0
17/12/2021
12.82
 1,793,895 12.57 14.60 12.57 0 0 0
16/12/2021
12.76
 1,387,817 12.63 12.88 12.63 0 0 0
15/12/2021
12.82
 1,406,692 12.63 14.72 12.63 0 0 0
14/12/2021
12.82
 1,767,901 12.88 12.94 12.70 0 0 0
13/12/2021
12.88
 1,714,745 12.76 13.00 12.76 0 0 0
10/12/2021
12.94
 1,212,060 11.35 13.19 11.35 0 0 0
09/12/2021
13.00
 877,812 13.43 13.43 12.82 0 0 0
08/12/2021
12.88
 3,263,119 12.88 13.19 12.76 0 0 0
07/12/2021
12.94
 1,396,883 11.96 13.06 11.96 0 0 0
06/12/2021
12.63
 3,236,798 13.19 13.25 12.39 0 0 0
03/12/2021
13.13
 3,213,269 11.71 13.74 11.71 0 0 0
02/12/2021
13.62
 987,045 13.55 13.86 13.55 0 0 0
01/12/2021
13.80
 2,977,215 11.96 13.86 11.96 0 0 0
30/11/2021
13.62
 4,849,477 13.98 14.29 13.49 0 0 0
29/11/2021
14.05
 3,617,859 13.86 14.17 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |