Ngân hàng Thương mại cổ phần An Bình (abb)

14.90
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
(2026-04-01) 		0.20 1.36% 15,954,700 1,131,520 -0.7
14.50
15
14.90
2 tháng
(2026-03-02) 		1.10 7.97% 42,904,800 1,187,720 0.1
13.10
15
14.90
3 tháng
(2026-02-02) 		0.90 6.43% 59,620,200 1,165,720 -0.2
13.10
15
14.90
6 tháng
(2025-11-03) 		3.33 28.81% 362,830,300 1,195,020 0.3
11.57
15.40
14.90
12 tháng
(2025-05-06) 		8.07 118.12% 1,024,404,600 2,112,370 11.9
6.65
15.40
14.90
24 tháng
(2024-05-13) 		7.89 112.46% 1,473,912,670 -82,923,774 -876.5
6.10
15.40
14.90
36 tháng
(2023-05-17) 		7.37 97.75% 1,886,868,024 -82,986,114 -877.1
6.10
15.40
14.90
60 tháng
(2021-05-27) 		1.71 12.99% 2,824,689,140 -82,850,914 -874.6
5.05
15.40
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
12.93
 3,708,000 12.93 13.21 12.75 600 600 -0
28/11/2025
13.12
 5,621,500 13.30 13.39 12.66 0 0 0
27/11/2025
13.21
 1,530,400 13.21 13.39 13.12 0 0 0
26/11/2025
13.30
 4,045,300 12.93 13.39 12.84 4,000 0 0.1
25/11/2025
12.93
 5,530,400 13.39 13.48 12.93 0 0 0
24/11/2025
13.39
 3,640,000 13.57 13.66 13.30 0 400 -0.0
21/11/2025
13.48
 2,847,600 13.39 13.57 13.21 0 3,500 -0.1
20/11/2025
13.48
 3,771,600 13.12 13.66 12.93 55,000 100 0.8
19/11/2025
13.12
 4,214,000 13.48 13.48 12.93 47,000 500 0.7
18/11/2025
13.48
 4,040,800 13.48 13.66 13.30 0 500 -0.0
17/11/2025
13.48
 12,444,100 12.66 13.57 12.66 13,000 66,000 -0.8
14/11/2025
12.66
 3,590,000 12.39 12.66 12.39 10,200 30,000 -0.3
13/11/2025
12.39
 10,818,400 12.39 12.75 12.02 8,000 6,000 0.0
12/11/2025
12.02
 2,060,600 11.93 12.11 11.84 2,500 21,100 -0.2
11/11/2025
11.93
 2,302,200 11.66 12.11 11.66 0 0 0
10/11/2025
11.75
 1,619,500 11.66 12.02 11.57 100 0 0.0
07/11/2025
11.57
 2,493,700 11.66 11.75 11.48 0 0 0
06/11/2025
11.66
 970,800 11.75 11.93 11.66 0 0 0
05/11/2025
11.75
 1,608,600 11.84 11.93 11.66 11,900 0 0.2
04/11/2025
11.84
 4,787,200 11.57 11.93 11.48 0 0 0
03/11/2025
11.57
 3,864,400 11.84 11.84 11.57 10,200 0 0.1
31/10/2025
11.84
 2,122,100 12.11 12.11 11.75 2,000 0 0.0
30/10/2025
12.11
 3,415,700 12.75 12.75 11.93 0 0 0
29/10/2025
12.20
 4,095,200 11.75 12.30 11.75 0 34,800 -0.5
28/10/2025
11.84
 4,027,300 11.75 11.93 11.57 2,500 0 0.0
27/10/2025
11.66
 5,331,900 12.30 12.48 11.57 0 0 0
24/10/2025
12.20
 5,934,300 12.20 12.57 11.84 0 0 0
23/10/2025
12.20
 7,170,200 12.11 12.39 12.02 700 0 0.0
22/10/2025
12.11
 4,670,100 11.57 12.11 11.48 4,500 0 0.1
21/10/2025
11.48
 5,020,900 11.57 11.75 11.29 0 0 0
20/10/2025
11.57
 9,166,400 12.20 12.30 11.39 400 100 0.0
17/10/2025
12.11
 9,134,300 11.75 12.57 11.66 46,200 10,000 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |