Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	11.57	8,627,400	11.66	12.11	11.48	5,900	20,000	-0.2
04/09/2025	11.75	4,043,800	11.57	11.75	11.48	0	2,200	-0.0
03/09/2025	11.57	2,746,600	11.66	11.75	11.39	1,000	0	0.0
29/08/2025	11.48	5,265,800	11.39	11.66	11.39	0	0	0
28/08/2025	11.48	5,252,300	11.48	11.57	11.20	0	0	0
27/08/2025	11.48	4,392,200	11.57	11.84	11.29	18,000	292,200	-3.4
26/08/2025	11.48	8,003,900	11.02	11.57	10.93	5,000	0	0.1
25/08/2025	11.02	15,258,700	12.11	12.20	10.75	19,900	0	0.2
22/08/2025	11.93	15,808,100	12.75	12.75	11.66	30,900	8,500	0.3
21/08/2025	12.66	15,887,200	12.39	13.02	12.30	200	50,000	-0.7
20/08/2025	12.30	19,773,400	11.84	12.75	11.75	1,200	1,000	0.0
19/08/2025	11.84	9,054,200	11.84	12.02	11.66	30,100	254,000	-2.9
18/08/2025	11.84	9,693,800	12.02	12.11	11.66	40,500	0	0.5
15/08/2025	12.02	11,271,500	12.48	12.57	11.84	16,500	0	0.2
14/08/2025	12.48	14,400,300	12.57	12.57	12.02	0	0	0
13/08/2025	12.20	14,722,800	11.84	12.57	11.84	0	0	0
12/08/2025	11.84	8,773,800	11.84	12.02	11.66	0	0	0
11/08/2025	11.84	9,262,300	11.75	11.93	11.48	1,100	0	0.0
08/08/2025	11.75	11,640,800	11.57	12.20	11.57	0	100,000	-1.3
07/08/2025	11.57	7,426,300	11.57	11.75	11.29	0	83,500	-1.1
06/08/2025	11.66	9,673,800	11.75	11.84	11.29	0	218,500	-2.8
05/08/2025	11.57	16,637,900	11.84	12.20	11.02	28,900	15,000	0.2
04/08/2025	11.84	10,521,500	11.93	11.93	11.48	5,100	0	0.1
01/08/2025	11.84	12,167,600	12.02	12.66	11.66	301,000	0	3.9
31/07/2025	11.93	28,340,200	11.39	11.93	11.02	615,000	2,000	8.0
30/07/2025	10.93	13,980,100	9.75	10.93	9.75	268,800	15,000	2.9
29/07/2025	9.84	14,781,300	10.47	10.84	9.65	2,900	15,000	-0.1
28/07/2025	10.38	17,912,000	9.29	10.47	9.29	15,000	0	0.2
25/07/2025	9.29	6,646,500	9.11	9.38	9.11	2,000	16,300	-0.1
24/07/2025	9.11	4,756,300	9.02	9.29	8.93	2,000	0	0.0
23/07/2025	9.02	13,457,800	8.29	9.29	8.20	6,000	600	0.1
22/07/2025	8.29	3,600,900	8.20	8.29	8.02	0	500	-0.0
21/07/2025	8.20	3,313,900	8.29	8.38	8.11	600	0	0.0
18/07/2025	8.29	3,478,100	8.29	8.38	8.20	0	0	0
17/07/2025	8.29	4,016,200	8.11	8.38	8.11	5,000	0	0.0
16/07/2025	8.20	2,290,100	8.20	8.20	8.02	0	0	0
15/07/2025	8.20	4,004,300	8.20	8.29	8.11	2,000	0	0.0
14/07/2025	8.20	2,969,600	8.11	8.20	7.92	0	9,900	-0.1
11/07/2025	8.11	3,988,400	8.02	8.11	7.92	0	0	0
10/07/2025	8.02	3,154,100	8.11	8.20	7.92	6,900	0	0.1
09/07/2025	8.11	6,703,800	7.83	8.20	7.74	100	0	0.0
08/07/2025	7.83	4,260,500	7.74	7.92	7.56	0	0	0
07/07/2025	7.74	5,678,700	7.92	7.92	7.56	0	0	0
04/07/2025	7.65	1,306,600	7.56	7.65	7.47	0	2,800	-0.0
03/07/2025	7.56	1,893,000	7.56	7.65	7.47	0	0	0
02/07/2025	7.65	1,069,700	7.56	7.65	7.47	0	0	0
01/07/2025	7.65	1,854,100	7.56	7.65	7.47	0	1,000	-0.0
30/06/2025	7.65	1,226,900	7.65	7.74	7.56	0	0	0
27/06/2025	7.65	2,144,300	7.56	7.74	7.56	0	0	0
26/06/2025	7.56	1,904,500	7.65	7.65	7.47	0	0	0
25/06/2025	7.65	3,212,900	7.65	7.74	7.47	0	0	0
24/06/2025	7.65	1,879,100	7.56	7.65	7.56	0	0	0
23/06/2025	7.65	1,950,600	7.65	7.74	7.47	0	0	0
20/06/2025	7.74	2,654,900	7.56	7.74	7.47	0	0	0
19/06/2025	7.65	2,321,900	7.65	7.74	7.47	0	0	0
18/06/2025	7.65	2,733,800	7.74	7.74	7.56	7,800	0	0.1
17/06/2025	7.74	3,831,400	7.65	7.92	7.56	0	0	0
16/06/2025	7.65	2,653,700	7.47	7.65	7.38	0	0	0
13/06/2025	7.47	3,266,900	7.56	7.65	7.38	0	0	0
12/06/2025	7.65	2,947,900	7.56	7.74	7.47	0	0	0
11/06/2025	7.56	6,889,300	7.29	7.74	7.29	1,000	800	0
10/06/2025	7.29	3,051,500	7.20	7.38	7.10	0	558	0
09/06/2025	7.20	2,373,100	7.29	7.29	7.10	0	0	0
06/06/2025	7.29	2,012,100	7.38	7.38	7.20	0	500	0
05/06/2025	7.38	2,031,500	7.38	7.47	7.29	0	0	0
04/06/2025	7.38	3,129,900	7.38	7.56	7.29	0	1,600	-0.0
03/06/2025	7.38	2,716,400	7.38	7.47	7.20	0	0	0
02/06/2025	7.38	2,988,300	7.29	7.38	7.10	8	200	0
30/05/2025	7.29	2,732,400	7.38	7.47	7.20	200	0	0
29/05/2025	7.38	3,498,100	7.38	7.56	7.29	0	0	0
28/05/2025	7.47	7,970,000	7.29	7.56	7.20	1,000	0	0
27/05/2025	7.29	6,121,000	6.92	7.38	6.92	0	100	0
26/05/2025	7.01	3,431,800	6.92	7.01	6.74	0	0	0
23/05/2025	6.92	1,124,600	6.92	6.92	6.83	0	0	0
22/05/2025	6.92	1,551,800	7.01	7.01	6.83	0	0	0
21/05/2025	7.01	2,959,500	6.92	7.10	6.83	0	0	0
20/05/2025	6.92	1,561,500	6.92	7.01	6.83	0	0	0
19/05/2025	6.92	1,491,200	6.92	7.01	6.83	0	0	0
16/05/2025	7.01	1,793,900	7.01	7.10	6.83	0	0	0
15/05/2025	7.10	4,009,300	6.92	7.10	6.83	0	0	0
14/05/2025	6.92	2,509,400	6.74	6.92	6.74	0	0	0
13/05/2025	6.83	1,175,700	6.74	6.83	6.74	0	0	0
12/05/2025	6.83	748,600	6.83	6.83	6.65	0	0	0
09/05/2025	6.83	862,700	6.74	6.83	6.65	0	0	0
08/05/2025	6.83	1,454,600	6.74	6.83	6.65	0	0	0
07/05/2025	6.65	713,300	6.83	6.83	6.65	0	200	0
06/05/2025	6.83	1,414,900	6.83	6.83	6.65	0	0	0
05/05/2025	6.83	1,113,900	6.74	6.83	6.65	0	0	0
29/04/2025	6.74	868,000	6.65	6.74	6.56	0	0	0
28/04/2025	6.65	794,100	6.65	6.74	6.56	0	0	0
25/04/2025	6.74	1,215,000	6.65	6.74	6.56	2,000	0	0.0
24/04/2025	6.65	1,067,200	6.65	6.74	6.56	0	0	0
23/04/2025	6.65	697,500	6.56	6.74	6.56	0	0	0
22/04/2025	6.47	3,328,700	6.74	6.74	6.19	0	0	0
21/04/2025	6.74	838,000	6.74	6.92	6.65	0	0	0
18/04/2025	6.83	2,414,900	6.65	6.83	6.65	0	0	0
17/04/2025	6.65	1,155,200	6.56	6.65	6.47	0	0	0
16/04/2025	6.65	1,444,500	6.56	6.65	6.47	0	0	0
15/04/2025	6.56	1,003,500	6.74	6.74	6.56	200	0	0.0
14/04/2025	6.65	1,760,000	6.92	6.92	6.56	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.58	-4.02%	129,723,500	71,300	1.1	13.80 15.40 13.80
2 tháng (2025-11-28)	0.78	5.98%	220,515,500	-4,600	-0.0	12.93 15.40 13.80
3 tháng (2025-10-29)	1.70	13.89%	306,328,100	-3,600	0.0	11.57 15.40 13.80
6 tháng (2025-07-31)	1.97	16.50%	728,108,200	690,300	9.2	10.93 15.40 13.80
12 tháng (2025-02-03)	7.25	109.06%	1,117,642,074	748,051	6.1	6.10 15.40 13.80
24 tháng (2024-02-07)	6.34	83.87%	1,495,939,012	-84,096,334	-876.4	6.10 15.40 13.80
36 tháng (2023-02-13)	7.36	112.50%	1,878,313,368	-84,151,934	-876.9	6.10 15.40 13.80
60 tháng (2021-02-22)	5.99	75.68%	2,988,653,087	-84,016,734	-874.4	5.05 15.40 13.80

Ngân hàng Thương mại cổ phần An Bình (abb)

THỐNG KÊ GIAO DỊCH