Ngân hàng Thương mại cổ phần An Bình (abb)

13.50
0.10
(0.75%)
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
(2026-02-23) 		-0.40 -2.88% 19,473,500 17,900 0.2
13.10
14
13.50
2 tháng
(2026-01-15) 		-1.60 -10.60% 51,193,900 61,900 0.9
13.10
15.10
13.50
3 tháng
(2025-12-16) 		-0.62 -4.37% 202,637,500 102,700 1.5
13.10
15.40
13.50
6 tháng
(2025-09-17) 		2.02 17.64% 462,754,300 622,400 8.1
10.93
15.40
13.50
12 tháng
(2025-03-21) 		6.03 80.76% 1,059,831,100 861,850 11.6
6.10
15.40
13.50
24 tháng
(2024-03-26) 		6.12 82.99% 1,491,078,159 -84,076,334 -876.1
6.10
15.40
13.50
36 tháng
(2023-04-03) 		6.79 101.29% 1,896,407,731 -84,133,934 -876.7
6.10
15.40
13.50
60 tháng
(2021-04-12) 		2.21 19.62% 2,919,621,960 -83,998,734 -874.2
5.05
15.40
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
14.41
 3,107,531 13.49 14.84 13.49 0 0 0
25/11/2021
14.72
 4,011,387 15.03 15.03 14.47 0 0 0
24/11/2021
14.84
 11,773,565 14.11 15.03 13.55 0 0 0
23/11/2021
13.74
 1,953,114 14.11 14.11 13.37 0 0 0
22/11/2021
13.92
 7,425,098 13.00 14.35 13.00 0 0 0
19/11/2021
13.19
 3,821,388 12.76 13.49 12.76 0 0 0
18/11/2021
12.82
 1,706,396 12.76 13.06 10.92 0 0 0
17/11/2021
12.88
 1,162,710 12.94 12.94 12.76 0 0 0
16/11/2021
12.82
 1,259,536 11.35 13.06 11.35 0 0 0
15/11/2021
12.88
 1,394,029 10.92 14.66 10.92 0 0 0
12/11/2021
13.06
 1,484,280 12.63 13.06 12.63 0 0 0
11/11/2021
12.88
 2,920,142 13.13 13.13 12.63 0 0 0
10/11/2021
13.13
 1,800,883 13.31 13.37 12.94 0 0 0
09/11/2021
13.31
 3,071,611 13.80 13.86 13.13 0 0 0
08/11/2021
13.98
 5,122,248 14.05 14.23 13.74 0 0 0
05/11/2021
14.05
 2,347,852 14.11 14.41 13.92 0 0 0
04/11/2021
14.29
 3,339,916 14.72 14.72 14.17 0 0 0
03/11/2021
14.29
 8,675,121 13.68 14.90 13.49 0 0 0
02/11/2021
13.49
 5,279,714 13.49 13.74 13.25 0 0 0
01/11/2021
13.31
 2,903,547 13.19 13.37 13.13 0 0 0
29/10/2021
13.19
 2,171,755 12.33 13.31 12.33 0 0 0
28/10/2021
13.13
 2,252,543 13.25 13.43 13.06 0 0 0
27/10/2021
13.19
 2,600,085 10.92 13.49 10.92 0 0 0
26/10/2021
12.76
 1,239,893 12.76 12.76 12.57 0 0 0
25/10/2021
12.63
 1,186,289 12.57 12.88 12.57 0 0 0
22/10/2021
12.88
 938,393 12.57 13.00 12.57 0 0 0
21/10/2021
12.94
 922,848 12.76 13.00 12.76 0 0 0
20/10/2021
12.88
 1,382,027 12.57 13.00 12.57 0 0 0
19/10/2021
12.82
 770,584 12.57 12.94 12.57 0 0 0
18/10/2021
12.88
 1,029,405 12.57 13.06 12.57 0 0 0
15/10/2021
13.00
 1,620,327 12.27 13.06 12.27 0 0 0
14/10/2021
12.94
 1,576,654 12.27 13.13 12.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |