Ngân hàng Thương mại cổ phần An Bình (abb)

16.90
-0.10
(-0.59%)
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
(2026-05-18) 		1.70 11.11% 23,661,900 883,381 0
15.20
17
16.90
2 tháng
(2026-04-20) 		2 13.33% 36,348,500 2,097,901 0
14.80
17
16.90
3 tháng
(2026-03-19) 		3.20 23.19% 57,157,100 2,021,701 -0.4
13.80
17
16.90
6 tháng
(2025-12-19) 		2.70 18.88% 253,717,700 2,039,701 -0.2
13.10
17
16.90
12 tháng
(2025-06-23) 		9.35 122.20% 963,082,000 2,980,201 11.9
7.56
17
16.90
24 tháng
(2024-06-27) 		9.53 127.62% 1,339,716,946 2,835,350 6.3
6.10
17
16.90
36 tháng
(2023-07-03) 		8.98 112.10% 1,845,517,902 -82,112,233 -877.1
6.10
17
16.90
60 tháng
(2021-07-13) 		3.63 27.14% 2,694,166,168 -81,977,033 -874.6
5.05
17
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
6.92
 3,221,800 7.01 7.20 6.65 300 500 -0.0
10/04/2025
7.01
 4,816,700 6.38 7.01 6.38 0 0 0
09/04/2025
6.10
 2,673,900 5.56 6.28 5.56 300 200 0.0
08/04/2025
6.19
 4,685,600 6.47 6.65 5.92 500 0 0.0
04/04/2025
6.56
 4,864,200 6.74 6.74 6.19 200 100 0.0
03/04/2025
6.74
 8,470,500 7.20 7.29 6.47 400 0 0.0
02/04/2025
7.38
 3,359,500 7.20 7.38 7.20 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |