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)
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
12/04/2021
9.81
 6,079,610 9.49 9.87 9.49 0 0 0
09/04/2021
9.49
 3,096,900 9.55 10.67 9.33 0 0 0
08/04/2021
9.55
 7,216,754 10.77 10.77 9.39 0 0 0
07/04/2021
9.39
 6,305,788 9.12 9.60 8.91 0 0 0
06/04/2021
9.01
 4,994,357 9.28 9.33 7.79 0 0 0
05/04/2021
9.17
 6,477,154 8.64 9.33 8.53 0 0 0
02/04/2021
8.59
 8,148,379 7.95 8.80 6.72 0 0 0
01/04/2021
7.95
 6,379,211 7.89 8.00 7.63 0 0 0
31/03/2021
7.79
 3,160,686 7.89 7.95 6.61 0 0 0
30/03/2021
7.73
 3,520,350 7.73 7.84 7.63 0 0 0
29/03/2021
7.63
 1,616,109 7.47 7.68 7.41 0 0 0
26/03/2021
7.47
 1,565,814 7.47 7.47 7.15 0 0 0
25/03/2021
7.47
 1,734,031 7.47 7.57 7.36 0 0 0
24/03/2021
7.47
 2,921,161 7.63 7.63 7.25 0 0 0
23/03/2021
7.73
 2,299,036 7.79 7.84 7.57 0 0 0
22/03/2021
7.79
 2,044,043 7.84 7.89 7.73 0 0 0
19/03/2021
7.89
 3,632,585 8.00 8.00 7.79 0 0 0
18/03/2021
8.00
 3,639,299 8.00 8.16 7.89 0 0 0
17/03/2021
8.00
 4,548,460 7.73 8.16 7.73 0 0 0
16/03/2021
7.79
 6,346,277 7.52 7.79 7.47 0 0 0
15/03/2021
7.52
 2,448,443 7.47 7.52 7.41 0 0 0
12/03/2021
7.47
 2,372,801 7.36 7.52 7.36 0 0 0
11/03/2021
7.41
 2,180,547 7.57 7.63 6.67 0 0 0
10/03/2021
7.52
 2,289,910 7.52 7.73 6.24 0 0 0
09/03/2021
7.47
 6,415,601 6.99 7.57 6.99 0 0 0
08/03/2021
6.99
 2,594,300 6.88 7.04 6.88 0 0 0
05/03/2021
6.88
 1,283,697 6.93 6.99 6.83 0 0 0
04/03/2021
6.93
 2,346,474 6.83 7.04 6.83 0 0 0
03/03/2021
6.83
 1,338,919 6.88 6.88 6.77 0 0 0
02/03/2021
6.83
 1,097,250 6.93 6.93 5.81 0 0 0
01/03/2021
6.83
 1,004,444 6.77 6.88 6.77 0 0 0
26/02/2021
6.77
 679,000 6.77 6.83 6.72 0 0 0
25/02/2021
6.77
 372,620 6.88 6.88 6.77 0 0 0
24/02/2021
6.83
 655,957 6.88 6.93 6.77 0 0 0
23/02/2021
6.88
 605,861 6.88 6.88 6.77 0 0 0
22/02/2021
6.88
 729,909 6.93 6.99 6.88 0 0 0
19/02/2021
6.93
 541,969 6.99 7.04 6.88 0 0 0
18/02/2021
6.93
 852,997 6.83 7.04 6.77 0 0 0
17/02/2021
6.83
 2,926,458 6.77 6.83 6.67 0 0 0
09/02/2021
6.77
 628,355 6.67 6.77 6.61 0 0 0
08/02/2021
6.77
 1,462,900 6.83 6.88 6.51 0 0 0
05/02/2021
6.83
 1,295,769 6.61 6.83 6.56 0 0 0
04/02/2021
6.67
 1,986,722 6.56 6.72 6.40 0 0 0
03/02/2021
6.56
 957,886 6.29 6.61 6.24 0 0 0
02/02/2021
6.35
 1,788,081 6.29 6.40 5.97 0 0 0
01/02/2021
6.19
 427,872 6.40 6.56 6.13 0 0 0
29/01/2021
6.40
 864,558 5.71 6.45 5.60 0 0 0
28/01/2021
5.76
 3,779,320 6.56 6.61 5.71 0 0 0
27/01/2021
6.61
 795,936 6.77 6.93 6.56 0 0 0
26/01/2021
6.72
 1,887,092 7.09 7.09 6.67 0 0 0
25/01/2021
7.09
 634,245 7.20 7.20 6.99 0 0 0
22/01/2021
7.20
 768,123 7.31 7.41 7.15 0 0 0
21/01/2021
7.31
 968,994 7.20 7.31 7.09 0 0 0
20/01/2021
7.15
 1,809,537 7.20 7.31 6.67 0 0 0
19/01/2021
7.20
 1,669,363 7.68 7.73 6.93 0 0 0
18/01/2021
7.63
 1,699,857 7.52 7.84 7.52 0 0 0
15/01/2021
7.52
 3,513,332 7.20 7.57 6.13 0 0 0
14/01/2021
7.25
 1,011,050 7.20 7.25 7.15 0 0 0
13/01/2021
7.20
 1,344,451 7.25 7.36 7.15 0 0 0
12/01/2021
7.25
 1,199,367 7.31 7.36 7.15 0 0 0
11/01/2021
7.31
 1,430,979 7.31 7.36 7.25 0 0 0
08/01/2021
7.31
 1,895,056 7.25 7.36 7.20 0 0 0
07/01/2021
7.20
 1,282,512 7.25 7.36 6.19 0 0 0
06/01/2021
7.25
 1,600,793 6.93 7.41 5.87 0 0 0
05/01/2021
7.04
 2,694,485 7.09 7.09 6.67 0 0 0
04/01/2021
6.99
 1,668,474 7.20 7.25 6.08 0 0 0
31/12/2020
7.20
 1,188,032 7.25 7.25 6.40 0 0 0
30/12/2020
7.25
 1,396,514 7.41 7.47 7.20 0 0 0
29/12/2020
7.20
 1,886,191 7.36 7.52 6.35 0 0 0
28/12/2020
7.15
 3,124,600 8.27 8.53 7.09 0 0 0
30/11/-0001
3.95
 400,538 3.95 4.00 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |