Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
0.10
(0.58%)
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
(2026-08-18) 		0.50 2.96% 28,238,200 -28,800 0.4
13.80
17.40
17.40
2 tháng
(2026-07-20) 		0.20 1.16% 67,065,200 -1,453,800 -24.1
13.80
17.50
17.40
3 tháng
(2026-06-19) 		2.27 15% 108,621,900 387,100 9.8
11.91
17.70
17.40
6 tháng
(2026-03-23) 		5.40 45% 171,243,100 3,087,000 51.0
11.91
17.70
17.40
12 tháng
(2025-09-22) 		7.82 81.57% 642,432,400 3,918,500 62.6
9.58
17.70
17.40
24 tháng
(2024-09-27) 		10.98 171.23% 1,416,057,771 4,324,901 71.3
5.31
17.70
17.40
36 tháng
(2023-10-03) 		10.83 164.69% 1,843,271,879 -80,168,284 -805.1
5.31
17.70
17.40
60 tháng
(2021-10-13) 		6.15 54.62% 2,711,570,181 -79,560,684 -794.1
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)
06/09/2021
10.83
 2,021,081 10.77 10.88 10.72 0 0 0
01/09/2021
10.77
 1,651,735 10.83 10.88 10.67 0 0 0
31/08/2021
10.83
 1,389,468 10.93 11.09 10.77 0 0 0
30/08/2021
10.93
 1,454,097 10.83 11.20 10.67 0 0 0
27/08/2021
10.83
 1,801,449 10.67 10.88 10.56 0 0 0
26/08/2021
10.88
 981,496 10.93 11.15 10.72 0 0 0
25/08/2021
10.93
 878,912 10.83 10.93 10.67 0 0 0
24/08/2021
10.83
 1,672,258 10.77 10.93 10.67 0 0 0
23/08/2021
10.77
 2,733,229 11.04 11.36 10.72 0 0 0
20/08/2021
11.04
 3,606,154 11.73 11.73 10.83 0 0 0
19/08/2021
11.73
 2,105,819 11.84 11.84 11.57 0 0 0
18/08/2021
11.89
 1,163,721 11.95 11.95 10.19 0 0 0
17/08/2021
11.95
 2,728,245 11.79 12.11 11.73 0 0 0
16/08/2021
11.79
 2,438,889 11.41 11.84 11.36 0 0 0
13/08/2021
11.57
 2,317,528 11.68 11.68 11.20 0 0 0
12/08/2021
11.68
 1,754,540 11.68 11.79 11.57 0 0 0
11/08/2021
11.68
 2,454,317 11.73 11.89 11.57 0 0 0
10/08/2021
11.73
 3,098,059 11.31 11.73 11.25 0 0 0
09/08/2021
11.25
 1,790,083 11.20 11.36 11.04 0 0 0
06/08/2021
11.25
 2,064,740 11.31 11.36 11.20 0 0 0
05/08/2021
11.31
 1,216,091 11.15 11.36 9.60 0 0 0
04/08/2021
11.25
 1,607,435 11.25 11.36 11.15 0 0 0
03/08/2021
11.36
 3,199,606 11.09 11.41 10.93 0 0 0
02/08/2021
11.09
 2,258,126 11.04 12.48 10.77 0 0 0
30/07/2021
11.04
 2,167,381 10.72 11.04 10.72 0 0 0
29/07/2021
10.77
 2,329,717 10.13 10.77 10.13 0 0 0
28/07/2021
10.13
 832,637 10.29 10.29 8.69 0 0 0
27/07/2021
10.29
 1,118,235 10.08 10.35 10.08 0 0 0
26/07/2021
10.08
 1,263,142 10.13 10.19 9.87 0 0 0
23/07/2021
10.24
 1,554,394 10.51 11.89 10.13 0 0 0
22/07/2021
10.51
 1,509,569 10.29 10.51 10.03 0 0 0
21/07/2021
10.24
 1,264,744 9.60 10.51 9.60 0 0 0
20/07/2021
10.29
 2,781,242 9.60 10.40 9.55 0 0 0
19/07/2021
9.87
 4,841,235 11.09 11.15 9.71 0 0 0
16/07/2021
11.20
 1,384,386 11.36 11.95 11.15 0 0 0
15/07/2021
11.36
 1,554,309 10.93 11.47 10.88 0 0 0
14/07/2021
11.04
 3,117,444 11.63 11.68 10.77 0 0 0
13/07/2021
11.63
 2,448,132 11.68 11.95 11.25 0 0 0
12/07/2021
11.52
 4,378,431 12.53 12.59 10.67 0 0 0
09/07/2021
12.53
 7,478,023 12.00 12.96 11.79 0 0 0
08/07/2021
12.00
 2,408,100 12.43 12.43 11.95 0 0 0
07/07/2021
12.43
 3,432,010 12.21 12.43 11.84 0 0 0
06/07/2021
12.21
 5,271,799 12.80 13.23 11.73 0 0 0
05/07/2021
12.80
 5,270,616 12.64 12.91 12.43 0 0 0
02/07/2021
12.59
 3,225,907 12.48 12.69 12.48 0 0 0
01/07/2021
12.48
 3,566,154 12.27 12.80 11.73 0 0 0
30/06/2021
12.37
 2,413,082 12.48 12.59 12.27 0 0 0
29/06/2021
12.43
 4,105,325 12.32 12.75 10.35 0 0 0
28/06/2021
12.32
 4,464,844 12.05 12.32 12.00 0 0 0
25/06/2021
12.00
 1,733,334 12.00 12.05 11.73 0 0 0
24/06/2021
12.00
 1,624,247 12.11 12.43 11.95 0 0 0
23/06/2021
12.11
 4,238,488 11.84 12.43 11.84 0 0 0
22/06/2021
11.84
 4,251,778 11.52 11.95 11.41 0 0 0
21/06/2021
11.52
 1,565,700 11.68 11.95 11.41 0 0 0
18/06/2021
11.68
 2,043,605 11.52 11.73 11.47 0 0 0
17/06/2021
11.52
 2,385,688 11.57 11.57 11.20 0 0 0
16/06/2021
11.57
 2,240,017 11.73 11.73 11.41 0 0 0
15/06/2021
11.73
 2,407,856 12.00 12.00 11.47 0 0 0
14/06/2021
11.89
 3,419,709 12.05 12.21 11.73 0 0 0
11/06/2021
12.00
 3,141,491 11.36 12.32 9.76 0 0 0
10/06/2021
11.36
 3,337,254 11.73 11.89 11.25 0 0 0
09/06/2021
11.73
 5,587,021 11.20 12.11 10.83 0 0 0
08/06/2021
11.31
 6,273,536 12.21 12.53 11.15 0 0 0
07/06/2021
12.27
 6,443,115 13.23 13.28 11.36 0 0 0
04/06/2021
13.17
 5,990,691 13.23 13.81 12.96 0 0 0
03/06/2021
13.33
 8,006,045 12.59 13.71 12.43 0 0 0
02/06/2021
12.59
 8,133,179 13.01 13.01 12.27 0 0 0
01/06/2021
13.01
 11,380,879 13.60 13.76 12.53 0 0 0
31/05/2021
13.33
 12,708,209 12.11 13.60 11.84 0 0 0
28/05/2021
12.11
 8,030,163 11.47 12.21 9.65 0 0 0
27/05/2021
11.47
 10,970,976 10.77 12.00 10.67 0 0 0
26/05/2021
10.67
 5,979,051 10.40 10.88 10.40 0 0 0
25/05/2021
10.45
 4,302,393 10.35 10.56 10.24 0 0 0
24/05/2021
10.35
 3,551,158 10.51 10.51 10.24 0 0 0
21/05/2021
10.40
 5,010,102 10.19 10.61 10.13 0 0 0
20/05/2021
10.19
 6,307,742 9.81 10.35 8.32 0 0 0
19/05/2021
9.87
 3,022,172 9.76 9.87 9.65 0 0 0
18/05/2021
9.76
 3,279,691 9.87 9.92 9.60 0 0 0
17/05/2021
9.87
 3,731,120 9.97 10.13 9.76 0 0 0
14/05/2021
10.03
 6,584,869 9.60 10.19 8.21 0 0 0
13/05/2021
9.60
 4,826,484 9.55 9.76 9.44 0 0 0
12/05/2021
9.55
 3,235,146 9.55 9.60 8.21 0 0 0
11/05/2021
9.49
 3,986,339 9.65 9.76 9.49 0 0 0
10/05/2021
9.65
 5,880,900 9.49 9.81 9.33 0 0 0
07/05/2021
9.49
 5,115,141 9.55 9.71 8.16 0 0 0
06/05/2021
9.60
 9,123,091 9.17 9.71 9.07 0 0 0
05/05/2021
9.23
 3,356,560 9.01 9.33 9.01 0 0 0
04/05/2021
9.07
 2,519,480 8.80 9.17 8.69 0 0 0
29/04/2021
9.12
 3,091,510 8.91 9.17 8.91 0 0 0
28/04/2021
8.91
 1,867,030 8.69 8.96 8.64 0 0 0
27/04/2021
8.69
 1,122,140 8.69 8.75 8.53 0 0 0
26/04/2021
8.64
 2,083,817 8.80 9.07 8.53 0 0 0
23/04/2021
8.91
 3,079,570 8.75 9.01 8.53 0 0 0
22/04/2021
8.75
 2,855,735 9.12 9.17 8.69 0 0 0
20/04/2021
9.12
 2,242,837 9.33 9.39 9.01 0 0 0
19/04/2021
9.17
 1,752,980 9.12 9.23 8.80 0 0 0
16/04/2021
9.07
 6,027,301 9.44 9.44 8.75 0 0 0
15/04/2021
9.39
 2,956,922 9.49 9.60 9.33 0 0 0
14/04/2021
9.55
 3,147,210 9.55 9.55 9.23 0 0 0
13/04/2021
9.44
 5,918,919 9.87 9.92 9.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |