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)
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
01/04/2025
7.20
 595,700 7.20 7.20 7.10 200 0 0.0
31/03/2025
7.10
 1,441,400 7.10 7.20 7.01 0 0 0
28/03/2025
7.20
 1,491,600 7.20 7.20 7.01 0 0 0
27/03/2025
7.20
 1,485,600 7.20 7.29 7.10 0 7,000 -0.1
26/03/2025
7.20
 1,996,000 7.38 7.38 7.10 0 300,000 -2.4
25/03/2025
7.38
 1,921,500 7.38 7.47 7.20 0 90,500 -0.7
24/03/2025
7.38
 1,192,200 7.56 7.56 7.20 0 9,500 -0.1
21/03/2025
7.47
 2,614,000 8.02 8.02 7.20 300,000 0 2.4
20/03/2025
7.20
 6,011,100 7.56 7.65 7.10 0 3,001 -0.0
19/03/2025
7.56
 4,366,900 9.02 9.02 7.38 8,500 392,000 -3.1
18/03/2025
7.83
 20,718,600 8.65 8.65 7.56 102,000 0 0
17/03/2025
7.65
 5,392,100 7.38 7.65 7.38 400,000 0 0
14/03/2025
7.47
 3,096,400 7.20 7.47 7.20 0 450,000 -4.1
13/03/2025
7.29
 1,557,300 7.29 7.29 7.10 100 0 0.0
12/03/2025
7.29
 10,456,300 7.47 7.56 7.20 200 0 0.0
11/03/2025
7.47
 1,281,300 7.47 7.47 7.29 0 0 0
10/03/2025
7.47
 9,490,600 7.20 7.65 7.20 234,100 400 1.9
07/03/2025
7.20
 6,828,600 6.92 7.38 6.92 0 0 0
06/03/2025
7.01
 638,500 6.92 7.01 6.83 100 0 0.0
05/03/2025
6.92
 1,005,400 6.83 7.01 6.83 0 0 0
04/03/2025
6.92
 683,200 6.92 6.92 6.74 0 0 0
03/03/2025
6.83
 741,500 6.92 6.92 6.83 1 0 0.0
28/02/2025
6.92
 1,292,300 7.01 7.01 6.83 0 100 -0.0
27/02/2025
7.01
 559,400 7.01 7.10 6.92 0 0 0
26/02/2025
7.01
 1,968,700 7.10 7.20 6.92 0 0 0
25/02/2025
7.20
 906,000 7.10 7.20 7.01 0 0 0
24/02/2025
7.20
 1,052,000 7.20 7.20 7.01 0 0 0
21/02/2025
7.20
 1,864,400 7.10 7.29 7.01 0 0 0
20/02/2025
7.10
 2,061,400 7.01 7.20 6.92 101 0 0.0
19/02/2025
7.01
 1,732,900 7.10 7.10 6.83 0 0 0
18/02/2025
7.10
 1,339,100 7.20 7.20 7.01 100 0 0.0
17/02/2025
7.20
 2,934,600 7.01 7.29 6.92 0 0 0
14/02/2025
7.01
 2,488,100 6.56 7.01 6.56 4,000 0 0.0
13/02/2025
6.74
 721,200 6.74 6.74 6.56 0 0 0
12/02/2025
6.74
 400,538 6.74 6.83 6.65 0 0 0
11/02/2025
6.83
 531,644 6.65 6.83 6.65 0 0 0
10/02/2025
6.74
 721,617 6.83 6.83 6.65 0 0 0
07/02/2025
6.83
 1,149,195 6.74 6.83 6.65 0 0 0
06/02/2025
6.74
 884,879 6.65 6.74 6.56 500 0 0.0
05/02/2025
6.74
 248,446 6.74 6.74 6.65 0 0 0
04/02/2025
6.74
 969,355 6.65 6.74 6.56 0 0 0
03/02/2025
6.65
 748,400 6.56 6.65 6.47 0 0 0
24/01/2025
6.47
 184,629 6.47 6.56 6.47 0 0 0
23/01/2025
6.47
 213,073 6.47 6.56 6.47 0 0 0
22/01/2025
6.47
 445,858 6.47 6.56 6.38 0 0 0
21/01/2025
6.47
 175,093 6.47 6.56 6.47 0 0 0
20/01/2025
6.47
 581,148 6.56 6.56 6.38 0 0 0
17/01/2025
6.56
 477,318 6.56 6.56 6.38 100 0 0.0
16/01/2025
6.56
 122,339 6.56 6.56 6.47 0 0 0
15/01/2025
6.56
 370,164 6.47 6.56 6.38 0 0 0
14/01/2025
6.47
 438,705 6.47 6.47 6.47 0 0 0
13/01/2025
6.47
 636,415 6.56 6.56 6.47 100 0 0.0
10/01/2025
6.56
 192,770 6.47 6.56 6.47 0 0 0
09/01/2025
6.47
 390,419 6.56 6.65 6.47 0 0 0
08/01/2025
6.56
 346,559 6.56 6.65 6.47 0 0 0
07/01/2025
6.56
 437,914 6.65 6.65 6.47 0 0 0
06/01/2025
6.65
 395,284 6.65 6.65 6.56 0 0 0
03/01/2025
6.65
 778,858 6.74 6.74 6.56 0 0 0
02/01/2025
6.74
 266,815 6.74 6.74 6.56 0 0 0
31/12/2024
6.74
 347,244 6.65 6.74 6.56 0 0 0
30/12/2024
6.74
 287,974 6.65 6.74 6.56 0 0 0
27/12/2024
6.74
 395,475 6.74 6.74 6.65 0 0 0
26/12/2024
6.74
 162,756 6.74 6.83 6.65 0 0 0
25/12/2024
6.83
 1,363,555 6.56 6.83 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |