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)
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
30/03/2021
8.89
 3,520,350 8.89 9.02 8.77 0 0 0
29/03/2021
8.77
 1,616,109 8.59 8.83 8.53 0 0 0
26/03/2021
8.59
 1,565,814 8.59 8.59 8.22 0 0 0
25/03/2021
8.59
 1,734,031 8.59 8.71 8.46 0 0 0
24/03/2021
8.59
 2,921,161 8.77 8.77 8.34 0 0 0
23/03/2021
8.89
 2,299,036 8.95 9.02 8.71 0 0 0
22/03/2021
8.95
 2,044,043 9.02 9.08 8.89 0 0 0
19/03/2021
9.08
 3,632,585 9.20 9.20 8.95 0 0 0
18/03/2021
9.20
 3,639,299 9.20 9.38 9.08 0 0 0
17/03/2021
9.20
 4,548,460 8.89 9.38 8.89 0 0 0
16/03/2021
8.95
 6,346,277 8.65 8.95 8.59 0 0 0
15/03/2021
8.65
 2,448,443 8.59 8.65 8.53 0 0 0
12/03/2021
8.59
 2,372,801 8.46 8.65 8.46 0 0 0
11/03/2021
8.53
 2,180,547 8.71 8.77 7.67 0 0 0
10/03/2021
8.65
 2,289,910 8.65 8.89 7.18 0 0 0
09/03/2021
8.59
 6,415,601 8.03 8.71 8.03 0 0 0
08/03/2021
8.03
 2,594,300 7.91 8.10 7.91 0 0 0
05/03/2021
7.91
 1,283,697 7.97 8.03 7.85 0 0 0
04/03/2021
7.97
 2,346,474 7.85 8.10 7.85 0 0 0
03/03/2021
7.85
 1,338,919 7.91 7.91 7.79 0 0 0
02/03/2021
7.85
 1,097,250 7.97 7.97 6.69 0 0 0
01/03/2021
7.85
 1,004,444 7.79 7.91 7.79 0 0 0
26/02/2021
7.79
 679,000 7.79 7.85 7.73 0 0 0
25/02/2021
7.79
 372,620 7.91 7.91 7.79 0 0 0
24/02/2021
7.85
 655,957 7.91 7.97 7.79 0 0 0
23/02/2021
7.91
 605,861 7.91 7.91 7.79 0 0 0
22/02/2021
7.91
 729,909 7.97 8.03 7.91 0 0 0
19/02/2021
7.97
 541,969 8.03 8.10 7.91 0 0 0
18/02/2021
7.97
 852,997 7.85 8.10 7.79 0 0 0
17/02/2021
7.85
 2,926,458 7.79 7.85 7.67 0 0 0
09/02/2021
7.79
 628,355 7.67 7.79 7.61 0 0 0
08/02/2021
7.79
 1,462,900 7.85 7.91 7.48 0 0 0
05/02/2021
7.85
 1,295,769 7.61 7.85 7.54 0 0 0
04/02/2021
7.67
 1,986,722 7.54 7.73 7.36 0 0 0
03/02/2021
7.54
 957,886 7.24 7.61 7.18 0 0 0
02/02/2021
7.30
 1,788,081 7.24 7.36 6.87 0 0 0
01/02/2021
7.11
 427,872 7.36 7.54 7.05 0 0 0
29/01/2021
7.36
 864,558 6.56 7.42 6.44 0 0 0
28/01/2021
6.62
 3,779,320 7.54 7.61 6.56 0 0 0
27/01/2021
7.61
 795,936 7.79 7.97 7.54 0 0 0
26/01/2021
7.73
 1,887,092 8.16 8.16 7.67 0 0 0
25/01/2021
8.16
 634,245 8.28 8.28 8.03 0 0 0
22/01/2021
8.28
 768,123 8.40 8.53 8.22 0 0 0
21/01/2021
8.40
 968,994 8.28 8.40 8.16 0 0 0
20/01/2021
8.22
 1,809,537 8.28 8.40 7.67 0 0 0
19/01/2021
8.28
 1,669,363 8.83 8.89 7.97 0 0 0
18/01/2021
8.77
 1,699,857 8.65 9.02 8.65 0 0 0
15/01/2021
8.65
 3,513,332 8.28 8.71 7.05 0 0 0
14/01/2021
8.34
 1,011,050 8.28 8.34 8.22 0 0 0
13/01/2021
8.28
 1,344,451 8.34 8.46 8.22 0 0 0
12/01/2021
8.34
 1,199,367 8.40 8.46 8.22 0 0 0
11/01/2021
8.40
 1,430,979 8.40 8.46 8.34 0 0 0
08/01/2021
8.40
 1,895,056 8.34 8.46 8.28 0 0 0
07/01/2021
8.28
 1,282,512 8.34 8.46 7.11 0 0 0
06/01/2021
8.34
 1,600,793 7.97 8.53 6.75 0 0 0
05/01/2021
8.10
 2,694,485 8.16 8.16 7.67 0 0 0
04/01/2021
8.03
 1,668,474 8.28 8.34 6.99 0 0 0
31/12/2020
8.28
 1,188,032 8.34 8.34 7.36 0 0 0
30/12/2020
8.34
 1,396,514 8.53 8.59 8.28 0 0 0
29/12/2020
8.28
 1,886,191 8.46 8.65 7.30 0 0 0
28/12/2020
8.22
 3,124,600 9.51 9.81 8.16 0 0 0
30/11/-0001
4.54
 400,538 4.54 4.60 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |