Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
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
(2026-07-01) 		1.40 8.75% 42,492,600 854,010 0
16
17.70
17.40
2 tháng
(2026-06-01) 		3.83 28.27% 78,226,000 1,926,891 0
13.57
17.70
17.40
3 tháng
(2026-05-04) 		4.36 33.40% 92,932,200 2,615,091 0
12.96
17.70
17.40
6 tháng
(2026-02-02) 		5.23 42.93% 152,426,200 3,760,811 -0.2
11.39
17.70
17.40
12 tháng
(2025-08-05) 		7.34 72.99% 836,020,100 3,532,111 -3.0
9.50
17.70
17.40
24 tháng
(2024-08-12) 		11.30 185.32% 1,365,202,671 4,561,562 6.3
5.31
17.70
17.40
36 tháng
(2023-08-16) 		10.19 141.42% 1,817,305,366 -80,336,023 -876.6
5.31
17.70
17.40
60 tháng
(2021-08-26) 		6.52 59.93% 2,688,313,549 -80,255,823 -874.6
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)
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
27/06/2022
7.56
 944,086 7.34 7.56 7.27 0 0 0
24/06/2022
7.49
 1,688,965 7.27 7.49 7.27 0 0 0
23/06/2022
7.27
 586,040 7.20 7.34 7.13 0 0 0
22/06/2022
7.20
 1,537,322 7.13 7.34 7.06 0 0 0
21/06/2022
7.06
 1,022,225 6.91 7.20 6.91 0 0 0
20/06/2022
7.06
 1,394,829 6.19 7.34 6.19 0 0 0
17/06/2022
7.27
 2,368,859 7.27 7.49 7.06 0 0 0
16/06/2022
7.49
 667,835 6.41 7.70 6.41 0 7,000 -0.1
15/06/2022
7.49
 1,765,037 7.49 7.78 7.34 0 0 0
14/06/2022
7.70
 1,494,534 7.63 7.92 7.56 0 0 0
13/06/2022
7.85
 1,861,916 8.21 8.21 7.78 0 0 0
10/06/2022
8.21
 896,998 8.14 8.42 8.14 0 0 0
09/06/2022
8.42
 474,488 7.13 8.50 7.13 0 0 0
08/06/2022
8.42
 1,713,808 8.14 8.50 8.14 0 10,000 -0.1
07/06/2022
8.14
 1,152,230 8.14 8.28 7.99 0 0 0
06/06/2022
8.14
 804,597 8.21 8.35 8.14 0 0 0
03/06/2022
8.35
 657,011 8.21 8.42 8.21 0 0 0
02/06/2022
8.42
 854,281 8.42 8.50 8.35 0 0 0
01/06/2022
8.57
 1,307,350 8.57 8.64 8.35 0 0 0
31/05/2022
8.57
 1,493,276 8.71 8.71 8.50 0 0 0
30/05/2022
8.71
 1,353,479 8.71 8.78 8.64 0 0 0
27/05/2022
8.71
 1,717,686 8.64 8.78 8.57 0 0 0
26/05/2022
8.71
 3,129,371 8.64 8.86 8.57 0 0 0
25/05/2022
8.71
 5,139,331 8.57 8.78 8.28 0 0 0
24/05/2022
8.35
 1,254,292 9.50 9.50 8.06 0 0 0
23/05/2022
8.21
 1,437,567 8.93 8.93 8.14 0 0 0
20/05/2022
8.42
 1,367,755 9.00 9.00 8.28 0 18,700 -0.2
19/05/2022
8.42
 1,383,966 8.35 8.42 8.14 0 0 0
18/05/2022
8.42
 1,822,680 8.64 8.64 8.28 0 0 0
17/05/2022
8.42
 2,628,672 7.78 8.42 7.63 0 0 0
16/05/2022
7.78
 1,411,642 8.35 8.35 7.63 18,700 0 0.2
13/05/2022
7.63
 2,532,768 8.06 8.06 7.49 100 0 0.0
12/05/2022
8.06
 2,590,510 8.35 8.42 7.92 55,100 0 0.6
11/05/2022
8.35
 1,151,843 8.42 8.57 8.28 0 0 0
10/05/2022
8.42
 1,803,861 8.28 8.57 7.92 0 0 0
09/05/2022
8.21
 2,541,878 8.93 8.93 8.14 10,000 0 0.1
06/05/2022
8.93
 1,503,821 9.22 9.22 8.86 5,100 0 0.1
05/05/2022
9.29
 1,565,102 9.29 9.43 9.14 0 0 0
04/05/2022
9.22
 1,475,000 9.29 9.43 9.14 0 0 0
29/04/2022
9.36
 1,600,291 9.29 9.36 9.14 3,300 27,000 -0.3
28/04/2022
9.29
 1,133,300 9.36 9.43 9.22 5,200 0 0.1
27/04/2022
9.22
 1,417,787 9.36 9.36 8.93 300 0 0.0
26/04/2022
9.29
 2,043,791 9.22 9.50 8.64 5,000 0 0.1
25/04/2022
9.00
 2,107,119 9.50 9.65 8.86 0 0 0
22/04/2022
9.50
 1,981,252 9.07 9.65 9.07 0 0 0
21/04/2022
9.14
 3,678,393 9.36 9.43 8.50 7,400 0 0.1
20/04/2022
9.43
 2,584,779 9.65 9.72 9.36 0 0 0
19/04/2022
9.72
 2,573,891 10.01 10.08 9.65 0 0 0
18/04/2022
10.01
 3,115,187 10.58 10.66 9.86 0 0 0
15/04/2022
10.51
 2,243,200 10.80 10.80 10.37 0 0 0
14/04/2022
10.80
 1,192,102 10.80 10.94 10.73 1,400 700 0.0
13/04/2022
10.87
 2,516,547 10.87 11.02 10.51 2,600 0 0.0
12/04/2022
10.94
 4,288,156 11.38 11.38 10.87 1,200 3,900 -0.0
08/04/2022
11.38
 2,171,420 11.52 11.59 11.30 1,000 0 0.0
07/04/2022
11.52
 1,164,870 11.66 11.66 11.45 5,000 0 0.1
06/04/2022
11.59
 1,345,653 11.59 11.66 11.45 0 0 0
05/04/2022
11.66
 1,032,172 11.66 11.74 11.52 12,700 0 0.2
04/04/2022
11.74
 1,798,478 11.59 11.88 11.52 3,200 0 0.1
01/04/2022
11.59
 1,627,468 11.45 11.59 11.38 0 0 0
31/03/2022
11.45
 1,592,587 11.38 11.59 11.38 5,300 0 0.1
30/03/2022
11.52
 2,649,586 11.52 11.59 11.30 1,500 500 0.0
29/03/2022
11.59
 1,568,362 11.74 11.74 11.45 500 0 0.0
28/03/2022
11.59
 3,161,745 11.59 11.74 11.45 1,400 0 0.0
25/03/2022
11.74
 1,039,082 11.88 11.95 11.74 5,500 0 0.1
24/03/2022
11.88
 691,019 12.10 12.10 11.81 500 0 0.0
23/03/2022
11.95
 2,518,602 11.81 12.10 11.81 0 800 -0.0
22/03/2022
11.81
 1,871,646 11.59 11.88 11.52 0 0 0
21/03/2022
11.52
 802,850 11.59 11.66 11.52 5,900 0 0.1
18/03/2022
11.59
 640,594 11.66 11.66 11.52 0 0 0
17/03/2022
11.59
 959,873 11.52 11.59 11.45 0 0 0
16/03/2022
11.52
 782,793 11.45 11.59 11.38 1,000 0 0.0
15/03/2022
11.52
 906,564 11.38 11.52 11.38 500 0 0.0
14/03/2022
11.38
 1,832,258 11.59 11.59 11.30 2,900 0 0.0
11/03/2022
11.52
 1,354,011 11.74 11.74 11.45 1,000 0 0.0
10/03/2022
11.74
 887,186 11.66 11.81 11.59 900 0 0.0
09/03/2022
11.66
 2,066,914 11.59 11.81 11.52 0 0 0
08/03/2022
11.74
 1,494,881 11.88 11.95 11.59 500 0 0.0
07/03/2022
11.88
 1,629,613 12.02 12.10 11.81 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |