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)
04/03/2022
12.02
 2,039,626 12.02 12.17 11.88 2,200 0 0.0
03/03/2022
12.02
 1,133,404 11.95 12.02 11.81 200 0 0.0
02/03/2022
11.95
 1,442,080 12.02 12.10 11.81 2,200 0 0.0
01/03/2022
12.10
 1,337,649 12.10 12.10 11.95 0 0 0
28/02/2022
12.10
 1,104,659 12.17 12.17 11.95 100 0 0.0
25/02/2022
12.17
 1,505,363 12.10 12.24 12.02 2,000 2,000 -0.0
24/02/2022
12.02
 3,115,059 12.31 12.31 11.88 5,600 300 0.1
23/02/2022
12.31
 1,199,752 12.31 12.46 12.24 0 0 0
22/02/2022
12.24
 3,366,573 12.31 12.46 12.10 17,000 0 0.3
21/02/2022
12.46
 2,014,775 12.53 12.53 12.31 0 2,400 -0.0
18/02/2022
12.46
 1,369,386 12.53 12.53 12.38 10,400 0 0.2
17/02/2022
12.53
 1,329,928 12.60 12.60 12.46 0 0 0
16/02/2022
12.60
 1,762,053 12.53 12.60 12.38 800 0 0.0
15/02/2022
12.53
 2,810,120 12.60 12.67 12.31 5,000 0 0.1
14/02/2022
12.60
 4,203,103 13.03 13.10 12.46 5,000 0 0.1
11/02/2022
13.03
 2,766,652 13.10 13.32 12.89 0 0 0
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
10/02/2022
13.10
 7,924,417 12.24 13.68 12.24 0 0 0
09/02/2022
12.27
 5,550,187 12.37 12.37 12.16 22,000 0 0.5
08/02/2022
12.32
 3,861,386 12.53 12.53 12.21 2,000 0 0.0
07/02/2022
12.37
 3,806,624 12.27 12.53 12.21 0 0 0
28/01/2022
12.27
 3,045,134 12.11 12.37 12.05 3,000 0 0.1
27/01/2022
12.05
 2,045,522 12.11 12.21 12.00 0 0 0
26/01/2022
12.05
 5,025,759 11.57 12.27 11.57 0 0 0
25/01/2022
11.52
 2,160,994 11.36 11.57 11.15 0 0 0
24/01/2022
11.20
 2,146,739 11.47 11.47 11.15 0 0 0
21/01/2022
11.36
 2,478,109 11.25 11.47 11.15 0 0 0
20/01/2022
11.25
 1,406,080 11.36 11.47 11.04 0 0 0
19/01/2022
11.20
 1,026,169 11.15 11.25 11.04 0 0 0
18/01/2022
11.09
 2,371,280 11.25 11.47 10.99 0 0 0
17/01/2022
11.25
 3,638,700 11.68 11.73 11.25 0 0 0
14/01/2022
11.68
 3,185,278 11.57 11.79 11.47 0 0 0
13/01/2022
11.41
 2,867,623 11.47 11.79 11.36 0 0 0
12/01/2022
11.47
 3,346,275 11.31 11.52 10.99 0 0 0
11/01/2022
11.20
 2,111,110 11.47 11.47 11.15 0 0 0
10/01/2022
11.31
 3,292,396 11.73 11.73 11.25 0 0 0
07/01/2022
11.73
 2,356,401 11.73 11.73 11.52 0 0 0
06/01/2022
11.57
 2,683,357 11.84 12.00 11.47 0 0 0
05/01/2022
11.79
 4,339,612 12.00 12.05 11.73 0 0 0
04/01/2022
11.79
 2,677,870 11.95 12.00 11.63 0 0 0
31/12/2021
11.73
 2,314,700 11.57 12.00 11.57 0 0 0
30/12/2021
11.57
 4,669,777 12.11 12.21 11.47 0 0 0
29/12/2021
12.00
 3,042,459 12.27 12.37 11.95 0 0 0
28/12/2021
12.27
 4,800,800 11.95 12.53 11.95 0 0 0
27/12/2021
11.95
 5,589,501 11.36 12.80 11.36 0 0 0
24/12/2021
11.36
 3,437,579 11.20 11.41 10.93 0 0 0
23/12/2021
10.93
 3,309,859 11.31 11.31 10.77 0 0 0
22/12/2021
11.15
 1,398,700 11.20 11.73 11.04 0 0 0
21/12/2021
11.20
 1,119,431 11.31 11.31 11.09 0 0 0
20/12/2021
11.25
 1,498,049 11.15 11.31 11.09 0 0 0
17/12/2021
11.15
 1,793,895 10.93 12.69 10.93 0 0 0
16/12/2021
11.09
 1,387,817 10.99 11.20 10.99 0 0 0
15/12/2021
11.15
 1,406,692 10.99 12.80 10.99 0 0 0
14/12/2021
11.15
 1,767,901 11.20 11.25 11.04 0 0 0
13/12/2021
11.20
 1,714,745 11.09 11.31 11.09 0 0 0
10/12/2021
11.25
 1,212,060 9.87 11.47 9.87 0 0 0
09/12/2021
11.31
 877,812 11.68 11.68 11.15 0 0 0
08/12/2021
11.20
 3,263,119 11.20 11.47 11.09 0 0 0
07/12/2021
11.25
 1,396,883 10.40 11.36 10.40 0 0 0
06/12/2021
10.99
 3,236,798 11.47 11.52 10.77 0 0 0
03/12/2021
11.41
 3,213,269 10.19 11.95 10.19 0 0 0
02/12/2021
11.84
 987,045 11.79 12.05 11.79 0 0 0
01/12/2021
12.00
 2,977,215 10.40 12.05 10.40 0 0 0
30/11/2021
11.84
 4,849,477 12.16 12.43 11.73 0 0 0
29/11/2021
12.21
 3,617,859 12.05 12.32 12.00 0 0 0
26/11/2021
12.53
 3,107,531 11.73 12.91 11.73 0 0 0
25/11/2021
12.80
 4,011,387 13.07 13.07 12.59 0 0 0
24/11/2021
12.91
 11,773,565 12.27 13.07 11.79 0 0 0
23/11/2021
11.95
 1,953,114 12.27 12.27 11.63 0 0 0
22/11/2021
12.11
 7,425,098 11.31 12.48 11.31 0 0 0
19/11/2021
11.47
 3,821,388 11.09 11.73 11.09 0 0 0
18/11/2021
11.15
 1,706,396 11.09 11.36 9.49 0 0 0
17/11/2021
11.20
 1,162,710 11.25 11.25 11.09 0 0 0
16/11/2021
11.15
 1,259,536 9.87 11.36 9.87 0 0 0
15/11/2021
11.20
 1,394,029 9.49 12.75 9.49 0 0 0
12/11/2021
11.36
 1,484,280 10.99 11.36 10.99 0 0 0
11/11/2021
11.20
 2,920,142 11.41 11.41 10.99 0 0 0
10/11/2021
11.41
 1,800,883 11.57 11.63 11.25 0 0 0
09/11/2021
11.57
 3,071,611 12.00 12.05 11.41 0 0 0
08/11/2021
12.16
 5,122,248 12.21 12.37 11.95 0 0 0
05/11/2021
12.21
 2,347,852 12.27 12.53 12.11 0 0 0
04/11/2021
12.43
 3,339,916 12.80 12.80 12.32 0 0 0
03/11/2021
12.43
 8,675,121 11.89 12.96 11.73 0 0 0
02/11/2021
11.73
 5,279,714 11.73 11.95 11.52 0 0 0
01/11/2021
11.57
 2,903,547 11.47 11.63 11.41 0 0 0
29/10/2021
11.47
 2,171,755 10.72 11.57 10.72 0 0 0
28/10/2021
11.41
 2,252,543 11.52 11.68 11.36 0 0 0
27/10/2021
11.47
 2,600,085 9.49 11.73 9.49 0 0 0
26/10/2021
11.09
 1,239,893 11.09 11.09 10.93 0 0 0
25/10/2021
10.99
 1,186,289 10.93 11.20 10.93 0 0 0
22/10/2021
11.20
 938,393 10.93 11.31 10.93 0 0 0
21/10/2021
11.25
 922,848 11.09 11.31 11.09 0 0 0
20/10/2021
11.20
 1,382,027 10.93 11.31 10.93 0 0 0
19/10/2021
11.15
 770,584 10.93 11.25 10.93 0 0 0
18/10/2021
11.20
 1,029,405 10.93 11.36 10.93 0 0 0
15/10/2021
11.31
 1,620,327 10.67 11.36 10.67 0 0 0
14/10/2021
11.25
 1,576,654 10.67 11.41 10.67 0 0 0
13/10/2021
11.25
 785,298 9.60 11.31 9.60 0 0 0
12/10/2021
11.25
 809,702 9.49 11.47 9.49 0 0 0
11/10/2021
11.31
 1,348,518 10.99 11.31 10.99 0 0 0
08/10/2021
11.04
 782,347 10.93 11.09 9.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |