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)
16/10/2025
11.75
 5,030,100 11.66 11.75 11.57 0 0 0
15/10/2025
11.66
 3,446,700 11.57 11.66 11.48 0 0 0
14/10/2025
11.57
 4,702,000 11.66 11.75 11.48 0 0 0
13/10/2025
11.66
 3,413,300 11.57 11.66 11.39 150,900 0 1.9
10/10/2025
11.66
 4,042,800 11.48 11.75 11.48 595,900 0 7.6
09/10/2025
11.57
 3,578,000 11.57 11.66 11.39 0 0 0
08/10/2025
11.57
 2,220,800 11.66 11.84 11.39 0 25,000 -0.3
07/10/2025
11.57
 2,302,900 11.66 11.75 11.39 0 0 0
06/10/2025
11.57
 3,717,200 11.29 11.66 11.20 0 0 0
03/10/2025
11.29
 1,836,600 11.39 11.39 11.20 0 0 0
02/10/2025
11.39
 3,672,600 11.29 11.57 11.20 20,000 0 0.3
01/10/2025
11.29
 1,424,100 11.11 11.39 11.11 0 0 0
30/09/2025
11.20
 2,365,200 11.20 11.29 11.02 0 0 0
29/09/2025
11.20
 2,671,200 11.20 11.20 11.02 0 163,700 -2.0
26/09/2025
11.11
 2,305,400 11.20 11.39 11.11 0 0 0
25/09/2025
11.20
 2,392,000 11.11 11.39 11.11 0 0 0
24/09/2025
11.29
 2,117,300 11.02 11.29 11.02 0 0 0
23/09/2025
11.11
 1,315,600 11.02 11.11 10.93 20,000 0 0.2
22/09/2025
10.93
 3,661,900 11.20 11.39 10.84 0 0 0
19/09/2025
11.29
 1,923,600 11.29 11.39 11.11 51,500 0 0.6
18/09/2025
11.29
 2,377,800 11.48 11.66 11.20 5,000 105,100 -1.2
17/09/2025
11.48
 6,422,700 11.29 11.75 11.20 14,500 200 0.2
16/09/2025
11.29
 3,359,000 11.02 11.29 11.02 0 0 0
15/09/2025
11.02
 2,145,500 11.11 11.11 10.93 0 0 0
12/09/2025
11.11
 2,054,500 10.84 11.11 10.84 0 0 0
11/09/2025
10.93
 5,422,100 11.20 11.20 10.47 2,500 3,100 -0.0
10/09/2025
11.20
 1,654,600 11.29 11.29 11.02 3,000 0 0.0
09/09/2025
11.29
 4,150,200 11.20 11.29 11.02 3,100 0 0.0
08/09/2025
11.20
 6,952,800 11.66 11.75 10.93 7,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |