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)
10/03/2026
11.65
 628,600 11.30 11.74 11.30 18,000 100 0.2
09/03/2026
11.39
 7,227,800 11.91 11.91 11.04 18,000 100 0.2
06/03/2026
12
 364,700 11.91 12.09 11.74 0 0 0
05/03/2026
11.91
 662,800 11.91 12.09 11.83 1,300 18,000 -0.2
04/03/2026
11.91
 3,196,500 11.91 12 11.74 8,700 0 0.1
03/03/2026
11.91
 1,298,900 12 12.09 11.83 12,000 0 0.2
02/03/2026
12
 1,356,600 12 12.09 10.70 0 0 0
27/02/2026
12.09
 1,193,500 12.17 12.17 12 0 10,000 -0.1
26/02/2026
12.17
 935,800 12.17 12.17 12 0 12,000 -0.2
25/02/2026
12.17
 679,300 12.35 12.35 12.09 0 0 0
24/02/2026
12.09
 465,200 12.17 12.17 12 0 0 0
23/02/2026
12.09
 399,100 12.26 12.26 12.09 0 0 0
13/02/2026
12.26
 829,200 12.17 12.26 12 0 0 0
12/02/2026
12.17
 733,300 12.17 12.17 11.91 0 0 0
11/02/2026
12.09
 387,600 12 12.09 12 0 0 0
10/02/2026
11.83
 1,671,500 12 12.09 11.83 0 0 0
09/02/2026
11.91
 1,718,300 12 12 11.83 0 0 0
06/02/2026
12
 1,893,200 12.09 12.09 11.83 0 0 0
05/02/2026
12.09
 1,715,800 12.35 12.35 12 0 0 0
04/02/2026
12.26
 787,900 12.43 12.52 12.26 0 0 0
03/02/2026
12.43
 1,971,500 12.17 12.61 12.09 0 0 0
02/02/2026
12.17
 1,334,200 12.17 12.35 12 0 0 0
30/01/2026
12.09
 775,800 12 12.17 12 0 0 0
29/01/2026
12.09
 1,688,900 11.91 12.09 11.83 0 0 0
28/01/2026
12
 834,100 12 12.09 11.83 100 0 0.0
27/01/2026
12
 3,216,200 12.09 12.17 11.65 0 0 0
26/01/2026
12.09
 1,797,700 12.35 12.61 12.09 0 0 0
23/01/2026
12.35
 719,800 12.26 12.52 12.17 0 0 0
22/01/2026
12.26
 1,728,600 12.52 12.52 12.26 2,000 0 0.0
21/01/2026
12.43
 1,992,700 12.70 12.70 12.35 0 0 0
20/01/2026
12.70
 1,170,500 12.61 12.78 12.61 0 0 0
19/01/2026
12.61
 1,811,600 12.96 12.96 12.61 0 2,000 -0.0
16/01/2026
12.96
 1,648,400 13.13 13.22 12.87 33,900 0 0.5
15/01/2026
13.13
 1,293,600 13.39 13.48 13.04 10,000 0 0.2
14/01/2026: Quyền mua cổ phiếu: 100/30 Giá: 10 (Volume + 30%, Ratio=0.30)
14/01/2026
13.39
 4,080,700 14.26 14.26 13.13 100 0 0.0
13/01/2026
12.91
 32,549,200 12.51 13.07 12.28 0 33,900 -0.5
12/01/2026
12.51
 23,721,400 12.59 12.59 12.20 0 10,000 -0.2
09/01/2026
12.51
 8,869,800 12.51 12.59 12.20 0 0 0
08/01/2026
12.51
 4,212,300 12.59 12.67 12.36 27,500 0 0.4
07/01/2026
12.59
 9,995,400 12.67 12.67 12.51 0 100 -0.0
06/01/2026
12.67
 6,834,300 12.51 12.67 12.28 71,300 0 1.1
05/01/2026
12.51
 3,326,000 12.75 12.83 12.51 0 27,300 -0.4
31/12/2025
12.75
 17,255,200 12.51 12.75 12.36 0 0 0
30/12/2025
12.59
 3,367,800 12.59 12.59 12.43 0 0 0
29/12/2025
12.59
 3,348,500 12.51 12.59 12.36 0 200 -0.0
26/12/2025
12.51
 5,801,700 12.43 12.51 12.20 0 0 0
25/12/2025
12.43
 5,485,000 12.59 12.67 12.36 0 71,200 -1.1
24/12/2025
12.51
 1,615,300 12.51 12.59 12.36 0 0 0
23/12/2025
12.51
 3,123,600 12.67 12.75 12.28 0 0 0
22/12/2025
12.67
 8,073,600 12.43 12.75 12.43 0 100 -0.0
19/12/2025
12.43
 2,355,500 12.43 12.51 12.28 0 0 0
18/12/2025
12.43
 2,615,000 12.28 12.51 12.20 15,900 0 0.2
17/12/2025
12.28
 2,087,400 12.36 12.36 12.12 67,400 0 1.0
16/12/2025
12.28
 2,725,900 11.80 12.28 11.80 1,400 0 0.0
15/12/2025
11.80
 3,274,300 12.20 12.20 11.72 0 0 0
12/12/2025
12.20
 9,232,800 12.59 12.59 11.80 0 0 0
11/12/2025
12.51
 4,219,600 12.36 12.83 12.28 10,000 100 0.2
10/12/2025
12.43
 3,472,800 11.88 12.43 11.88 0 0 0
09/12/2025
12.28
 4,108,000 12.20 12.43 12.12 4,000 0 0.1
08/12/2025
12.20
 2,554,600 12.20 12.43 12.04 1,200 101,000 -1.5
05/12/2025
12.20
 4,908,400 12.12 12.28 12.04 0 0 0
04/12/2025
12.20
 3,803,700 12.12 12.36 11.96 0 0 0
03/12/2025
12.12
 8,667,000 11.40 12.20 11.40 0 4,000 -0.1
02/12/2025
11.48
 3,338,300 11.33 11.56 11.17 600 0 0.0
01/12/2025
11.25
 3,708,000 11.25 11.48 11.09 600 600 -0
28/11/2025
11.40
 5,621,500 11.56 11.64 11.01 0 0 0
27/11/2025
11.48
 1,530,400 11.48 11.64 11.40 0 0 0
26/11/2025
11.56
 4,045,300 11.25 11.64 11.17 4,000 0 0.1
25/11/2025
11.25
 5,530,400 11.64 11.72 11.25 0 0 0
24/11/2025
11.64
 3,640,000 11.80 11.88 11.56 0 400 -0.0
21/11/2025
11.72
 2,847,600 11.64 11.80 11.48 0 3,500 -0.1
20/11/2025
11.72
 3,771,600 11.40 11.88 11.25 55,000 100 0.8
19/11/2025
11.40
 4,214,000 11.72 11.72 11.25 47,000 500 0.7
18/11/2025
11.72
 4,040,800 11.72 11.88 11.56 0 500 -0.0
17/11/2025
11.72
 12,444,100 11.01 11.80 11.01 13,000 66,000 -0.8
14/11/2025
11.01
 3,590,000 10.77 11.01 10.77 10,200 30,000 -0.3
13/11/2025
10.77
 10,818,400 10.77 11.09 10.45 8,000 6,000 0.0
12/11/2025
10.45
 2,060,600 10.38 10.53 10.30 2,500 21,100 -0.2
11/11/2025
10.38
 2,302,200 10.14 10.53 10.14 0 0 0
10/11/2025
10.22
 1,619,500 10.14 10.45 10.06 100 0 0.0
07/11/2025
10.06
 2,493,700 10.14 10.22 9.98 0 0 0
06/11/2025
10.14
 970,800 10.22 10.38 10.14 0 0 0
05/11/2025
10.22
 1,608,600 10.30 10.38 10.14 11,900 0 0.2
04/11/2025
10.30
 4,787,200 10.06 10.38 9.98 0 0 0
03/11/2025
10.06
 3,864,400 10.30 10.30 10.06 10,200 0 0.1
31/10/2025
10.30
 2,122,100 10.53 10.53 10.22 2,000 0 0.0
30/10/2025
10.53
 3,415,700 11.09 11.09 10.38 0 0 0
29/10/2025
10.61
 4,095,200 10.22 10.69 10.22 0 34,800 -0.5
28/10/2025
10.30
 4,027,300 10.22 10.38 10.06 2,500 0 0.0
27/10/2025
10.14
 5,331,900 10.69 10.85 10.06 0 0 0
24/10/2025
10.61
 5,934,300 10.61 10.93 10.30 0 0 0
23/10/2025
10.61
 7,170,200 10.53 10.77 10.45 700 0 0.0
22/10/2025
10.53
 4,670,100 10.06 10.53 9.98 4,500 0 0.1
21/10/2025
9.98
 5,020,900 10.06 10.22 9.82 0 0 0
20/10/2025
10.06
 9,166,400 10.61 10.69 9.90 400 100 0.0
17/10/2025
10.53
 9,134,300 10.22 10.93 10.14 46,200 10,000 0.5
16/10/2025
10.22
 5,030,100 10.14 10.22 10.06 0 0 0
15/10/2025
10.14
 3,446,700 10.06 10.14 9.98 0 0 0
14/10/2025
10.06
 4,702,000 10.14 10.22 9.98 0 0 0
13/10/2025
10.14
 3,413,300 10.06 10.14 9.90 150,900 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |