Ngân hàng Thương mại cổ phần An Bình (abb)

16.90
-0.10
(-0.59%)
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
(2026-05-18) 		1.70 11.11% 23,661,900 883,381 0
15.20
17
16.90
2 tháng
(2026-04-20) 		2 13.33% 36,348,500 2,097,901 0
14.80
17
16.90
3 tháng
(2026-03-19) 		3.20 23.19% 57,157,100 2,021,701 -0.4
13.80
17
16.90
6 tháng
(2025-12-19) 		2.70 18.88% 253,717,700 2,039,701 -0.2
13.10
17
16.90
12 tháng
(2025-06-23) 		9.35 122.20% 963,082,000 2,980,201 11.9
7.56
17
16.90
24 tháng
(2024-06-27) 		9.53 127.62% 1,339,716,946 2,835,350 6.3
6.10
17
16.90
36 tháng
(2023-07-03) 		8.98 112.10% 1,845,517,902 -82,112,233 -877.1
6.10
17
16.90
60 tháng
(2021-07-13) 		3.63 27.14% 2,694,166,168 -81,977,033 -874.6
5.05
17
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2021
12.70
 3,606,154 13.49 13.49 12.45 0 0 0
19/08/2021
13.49
 2,105,819 13.62 13.62 13.31 0 0 0
18/08/2021
13.68
 1,163,721 13.74 13.74 11.71 0 0 0
17/08/2021
13.74
 2,728,245 13.55 13.92 13.49 0 0 0
16/08/2021
13.55
 2,438,889 13.13 13.62 13.06 0 0 0
13/08/2021
13.31
 2,317,528 13.43 13.43 12.88 0 0 0
12/08/2021
13.43
 1,754,540 13.43 13.55 13.31 0 0 0
11/08/2021
13.43
 2,454,317 13.49 13.68 13.31 0 0 0
10/08/2021
13.49
 3,098,059 13.00 13.49 12.94 0 0 0
09/08/2021
12.94
 1,790,083 12.88 13.06 12.70 0 0 0
06/08/2021
12.94
 2,064,740 13.00 13.06 12.88 0 0 0
05/08/2021
13.00
 1,216,091 12.82 13.06 11.04 0 0 0
04/08/2021
12.94
 1,607,435 12.94 13.06 12.82 0 0 0
03/08/2021
13.06
 3,199,606 12.76 13.13 12.57 0 0 0
02/08/2021
12.76
 2,258,126 12.70 14.35 12.39 0 0 0
30/07/2021
12.70
 2,167,381 12.33 12.70 12.33 0 0 0
29/07/2021
12.39
 2,329,717 11.65 12.39 11.65 0 0 0
28/07/2021
11.65
 832,637 11.84 11.84 10.00 0 0 0
27/07/2021
11.84
 1,118,235 11.59 11.90 11.59 0 0 0
26/07/2021
11.59
 1,263,142 11.65 11.71 11.35 0 0 0
23/07/2021
11.78
 1,554,394 12.08 13.68 11.65 0 0 0
22/07/2021
12.08
 1,509,569 11.84 12.08 11.53 0 0 0
21/07/2021
11.78
 1,264,744 11.04 12.08 11.04 0 0 0
20/07/2021
11.84
 2,781,242 11.04 11.96 10.98 0 0 0
19/07/2021
11.35
 4,841,235 12.76 12.82 11.16 0 0 0
16/07/2021
12.88
 1,384,386 13.06 13.74 12.82 0 0 0
15/07/2021
13.06
 1,554,309 12.57 13.19 12.51 0 0 0
14/07/2021
12.70
 3,117,444 13.37 13.43 12.39 0 0 0
13/07/2021
13.37
 2,448,132 13.43 13.74 12.94 0 0 0
12/07/2021
13.25
 4,378,431 14.41 14.47 12.27 0 0 0
09/07/2021
14.41
 7,478,023 13.80 14.90 13.55 0 0 0
08/07/2021
13.80
 2,408,100 14.29 14.29 13.74 0 0 0
07/07/2021
14.29
 3,432,010 14.05 14.29 13.62 0 0 0
06/07/2021
14.05
 5,271,799 14.72 15.21 13.49 0 0 0
05/07/2021
14.72
 5,270,616 14.54 14.84 14.29 0 0 0
02/07/2021
14.47
 3,225,907 14.35 14.60 14.35 0 0 0
01/07/2021
14.35
 3,566,154 14.11 14.72 13.49 0 0 0
30/06/2021
14.23
 2,413,082 14.35 14.47 14.11 0 0 0
29/06/2021
14.29
 4,105,325 14.17 14.66 11.90 0 0 0
28/06/2021
14.17
 4,464,844 13.86 14.17 13.80 0 0 0
25/06/2021
13.80
 1,733,334 13.80 13.86 13.49 0 0 0
24/06/2021
13.80
 1,624,247 13.92 14.29 13.74 0 0 0
23/06/2021
13.92
 4,238,488 13.62 14.29 13.62 0 0 0
22/06/2021
13.62
 4,251,778 13.25 13.74 13.13 0 0 0
21/06/2021
13.25
 1,565,700 13.43 13.74 13.13 0 0 0
18/06/2021
13.43
 2,043,605 13.25 13.49 13.19 0 0 0
17/06/2021
13.25
 2,385,688 13.31 13.31 12.88 0 0 0
16/06/2021
13.31
 2,240,017 13.49 13.49 13.13 0 0 0
15/06/2021
13.49
 2,407,856 13.80 13.80 13.19 0 0 0
14/06/2021
13.68
 3,419,709 13.86 14.05 13.49 0 0 0
11/06/2021
13.80
 3,141,491 13.06 14.17 11.22 0 0 0
10/06/2021
13.06
 3,337,254 13.49 13.68 12.94 0 0 0
09/06/2021
13.49
 5,587,021 12.88 13.92 12.45 0 0 0
08/06/2021
13.00
 6,273,536 14.05 14.41 12.82 0 0 0
07/06/2021
14.11
 6,443,115 15.21 15.27 13.06 0 0 0
04/06/2021
15.15
 5,990,691 15.21 15.89 14.90 0 0 0
03/06/2021
15.33
 8,006,045 14.47 15.76 14.29 0 0 0
02/06/2021
14.47
 8,133,179 14.97 14.97 14.11 0 0 0
01/06/2021
14.97
 11,380,879 15.64 15.82 14.41 0 0 0
31/05/2021
15.33
 12,708,209 13.92 15.64 13.62 0 0 0
28/05/2021
13.92
 8,030,163 13.19 14.05 11.10 0 0 0
27/05/2021
13.19
 10,970,976 12.39 13.80 12.27 0 0 0
26/05/2021
12.27
 5,979,051 11.96 12.51 11.96 0 0 0
25/05/2021
12.02
 4,302,393 11.90 12.14 11.78 0 0 0
24/05/2021
11.90
 3,551,158 12.08 12.08 11.78 0 0 0
21/05/2021
11.96
 5,010,102 11.71 12.21 11.65 0 0 0
20/05/2021
11.71
 6,307,742 11.29 11.90 9.57 0 0 0
19/05/2021
11.35
 3,022,172 11.22 11.35 11.10 0 0 0
18/05/2021
11.22
 3,279,691 11.35 11.41 11.04 0 0 0
17/05/2021
11.35
 3,731,120 11.47 11.65 11.22 0 0 0
14/05/2021
11.53
 6,584,869 11.04 11.71 9.45 0 0 0
13/05/2021
11.04
 4,826,484 10.98 11.22 10.86 0 0 0
12/05/2021
10.98
 3,235,146 10.98 11.04 9.45 0 0 0
11/05/2021
10.92
 3,986,339 11.10 11.22 10.92 0 0 0
10/05/2021
11.10
 5,880,900 10.92 11.29 10.73 0 0 0
07/05/2021
10.92
 5,115,141 10.98 11.16 9.38 0 0 0
06/05/2021
11.04
 9,123,091 10.55 11.16 10.43 0 0 0
05/05/2021
10.61
 3,356,560 10.37 10.73 10.37 0 0 0
04/05/2021
10.43
 2,519,480 10.12 10.55 10.00 0 0 0
29/04/2021
10.49
 3,091,510 10.24 10.55 10.24 0 0 0
28/04/2021
10.24
 1,867,030 10.00 10.30 9.94 0 0 0
27/04/2021
10.00
 1,122,140 10.00 10.06 9.81 0 0 0
26/04/2021
9.94
 2,083,817 10.12 10.43 9.81 0 0 0
23/04/2021
10.24
 3,079,570 10.06 10.37 9.81 0 0 0
22/04/2021
10.06
 2,855,735 10.49 10.55 10.00 0 0 0
20/04/2021
10.49
 2,242,837 10.73 10.79 10.37 0 0 0
19/04/2021
10.55
 1,752,980 10.49 10.61 10.12 0 0 0
16/04/2021
10.43
 6,027,301 10.86 10.86 10.06 0 0 0
15/04/2021
10.79
 2,956,922 10.92 11.04 10.73 0 0 0
14/04/2021
10.98
 3,147,210 10.98 10.98 10.61 0 0 0
13/04/2021
10.86
 5,918,919 11.35 11.41 10.67 0 0 0
12/04/2021
11.29
 6,079,610 10.92 11.35 10.92 0 0 0
09/04/2021
10.92
 3,096,900 10.98 12.27 10.73 0 0 0
08/04/2021
10.98
 7,216,754 12.39 12.39 10.79 0 0 0
07/04/2021
10.79
 6,305,788 10.49 11.04 10.24 0 0 0
06/04/2021
10.37
 4,994,357 10.67 10.73 8.95 0 0 0
05/04/2021
10.55
 6,477,154 9.94 10.73 9.81 0 0 0
02/04/2021
9.87
 8,148,379 9.14 10.12 7.73 0 0 0
01/04/2021
9.14
 6,379,211 9.08 9.20 8.77 0 0 0
31/03/2021
8.95
 3,160,686 9.08 9.14 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |