Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
0.10
(0.58%)
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
(2026-08-18) 		0.50 2.96% 28,238,200 -28,800 0.4
13.80
17.40
17.40
2 tháng
(2026-07-20) 		0.20 1.16% 67,065,200 -1,453,800 -24.1
13.80
17.50
17.40
3 tháng
(2026-06-19) 		2.27 15% 108,621,900 387,100 9.8
11.91
17.70
17.40
6 tháng
(2026-03-23) 		5.40 45% 171,243,100 3,087,000 51.0
11.91
17.70
17.40
12 tháng
(2025-09-22) 		7.82 81.57% 642,432,400 3,918,500 62.6
9.58
17.70
17.40
24 tháng
(2024-09-27) 		10.98 171.23% 1,416,057,771 4,324,901 71.3
5.31
17.70
17.40
36 tháng
(2023-10-03) 		10.83 164.69% 1,843,271,879 -80,168,284 -805.1
5.31
17.70
17.40
60 tháng
(2021-10-13) 		6.15 54.62% 2,711,570,181 -79,560,684 -794.1
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)
10/12/2025
12.36
 3,471,300 11.88 12.43 11.88 0 0 0
09/12/2025
12.20
 3,995,900 12.20 12.43 12.12 4,000 0 0.1
08/12/2025
12.28
 2,463,200 12.20 12.43 12.04 1,200 101,000 -1.5
05/12/2025
12.20
 4,908,100 12.12 12.28 12.04 0 0 0
04/12/2025
12.12
 3,798,600 12.12 12.36 11.96 0 0 0
03/12/2025
12.04
 8,651,100 11.40 12.20 11.40 0 4,000 -0.1
02/12/2025
11.48
 3,266,400 11.33 11.56 11.17 600 0 0.0
01/12/2025
11.25
 3,684,500 11.25 11.48 11.09 600 600 -0
28/11/2025
11.40
 5,539,400 11.56 11.64 11.01 0 0 0
27/11/2025
11.56
 1,528,600 11.48 11.64 11.40 0 0 0
26/11/2025
11.64
 4,035,800 11.25 11.64 11.17 4,000 0 0.1
25/11/2025
11.33
 5,504,300 11.64 11.72 11.25 0 0 0
24/11/2025
11.56
 3,638,800 11.80 11.88 11.56 0 400 -0.0
21/11/2025
11.72
 2,701,500 11.64 11.80 11.48 0 3,500 -0.1
20/11/2025
11.72
 3,705,800 11.40 11.88 11.25 55,000 100 0.8
19/11/2025
11.40
 4,213,500 11.72 11.72 11.25 47,000 500 0.7
18/11/2025
11.72
 4,040,200 11.72 11.88 11.56 0 500 -0.0
17/11/2025
11.80
 12,443,200 11.01 11.80 11.01 13,000 66,000 -0.8
14/11/2025
10.93
 3,516,900 10.77 11.01 10.77 10,200 30,000 -0.3
13/11/2025
10.85
 10,817,300 10.77 11.09 10.45 8,000 6,000 0.0
12/11/2025
10.53
 2,060,000 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
10.14
 1,619,300 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
10.14
 1,602,700 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
 3,737,800 10.30 10.30 10.06 10,200 0 0.1
31/10/2025
10.30
 2,118,900 10.53 10.53 10.22 2,000 0 0.0
30/10/2025
10.45
 3,415,600 11.09 11.09 10.38 0 0 0
29/10/2025
10.53
 4,069,300 10.22 10.69 10.22 0 34,800 -0.5
28/10/2025
10.30
 3,985,500 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
10.69
 5,925,800 10.61 10.93 10.30 0 0 0
23/10/2025
10.61
 7,168,900 10.53 10.77 10.45 700 0 0.0
22/10/2025
10.45
 4,618,300 10.06 10.45 9.98 4,500 0 0.1
21/10/2025
10.06
 5,010,900 10.06 10.22 9.82 0 0 0
20/10/2025
10.06
 9,066,500 10.61 10.69 9.90 400 100 0.0
17/10/2025
10.45
 9,132,200 10.22 10.93 10.14 46,200 10,000 0.5
16/10/2025
10.22
 5,026,700 10.14 10.22 10.06 0 0 0
15/10/2025
10.14
 3,446,200 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
 3,407,900 10.06 10.14 9.90 150,900 0 1.9
10/10/2025
10.22
 4,012,300 9.98 10.22 9.98 595,900 0 7.6
09/10/2025
10.06
 3,573,800 10.06 10.14 9.90 0 0 0
08/10/2025
10.06
 2,220,800 10.14 10.30 9.90 0 25,000 -0.3
07/10/2025
10.06
 2,299,700 10.14 10.22 9.90 0 0 0
06/10/2025
10.14
 3,698,700 9.82 10.14 9.74 0 0 0
03/10/2025
9.74
 1,722,800 9.90 9.90 9.74 0 0 0
02/10/2025
9.90
 3,672,600 9.82 10.06 9.74 20,000 0 0.3
01/10/2025
9.74
 1,409,700 9.66 9.90 9.66 0 0 0
30/09/2025
9.74
 2,363,700 9.74 9.82 9.58 0 0 0
29/09/2025
9.74
 2,659,700 9.74 9.74 9.58 0 163,700 -2.0
26/09/2025
9.66
 2,292,800 9.74 9.90 9.66 0 0 0
25/09/2025
9.74
 2,392,000 9.66 9.90 9.66 0 0 0
24/09/2025
9.82
 2,116,800 9.58 9.82 9.58 0 0 0
23/09/2025
9.58
 1,313,600 9.58 9.66 9.50 20,000 0 0.2
22/09/2025
9.58
 3,651,900 9.74 9.90 9.42 0 0 0
19/09/2025
9.82
 1,923,600 9.82 9.90 9.66 51,500 0 0.6
18/09/2025
9.82
 2,372,700 9.98 10.14 9.74 5,000 105,100 -1.2
17/09/2025
9.98
 6,399,000 9.82 10.22 9.74 14,500 200 0.2
16/09/2025
9.82
 3,359,000 9.58 9.82 9.58 0 0 0
15/09/2025
9.58
 2,145,500 9.66 9.66 9.50 0 0 0
12/09/2025
9.66
 2,054,500 9.42 9.66 9.42 0 0 0
11/09/2025
9.50
 5,416,400 9.74 9.74 9.11 2,500 3,100 -0.0
10/09/2025
9.74
 1,654,600 9.82 9.82 9.58 3,000 0 0.0
09/09/2025
9.82
 4,150,100 9.74 9.82 9.58 3,100 0 0.0
08/09/2025
9.66
 6,952,200 10.14 10.22 9.50 7,000 0 0.1
05/09/2025
10.06
 8,594,500 10.14 10.53 9.98 5,900 20,000 -0.2
04/09/2025
10.22
 4,043,800 10.06 10.22 9.98 0 2,200 -0.0
03/09/2025
10.06
 2,745,000 10.14 10.22 9.90 1,000 0 0.0
02/09/2025
7.50
 1,149,195 7.40 7.50 7.30 0 0 0
01/09/2025
7.10
 390,419 7.20 7.30 7.10 0 0 0
29/08/2025
9.98
 5,259,800 9.90 10.14 9.90 0 0 0
28/08/2025
9.98
 5,252,300 9.98 10.06 9.74 0 0 0
27/08/2025
9.90
 4,350,300 10.06 10.30 9.82 18,000 292,200 -3.4
26/08/2025
9.98
 7,998,900 9.58 10.06 9.50 5,000 0 0.1
25/08/2025
9.58
 15,258,700 10.53 10.61 9.35 19,900 0 0.2
22/08/2025
10.30
 15,806,600 11.09 11.09 10.14 30,900 8,500 0.3
21/08/2025
11.01
 15,845,900 10.77 11.33 10.69 200 50,000 -0.7
20/08/2025
10.77
 19,750,100 10.30 11.09 10.22 1,200 1,000 0.0
19/08/2025
10.30
 9,054,200 10.30 10.45 10.14 30,100 254,000 -2.9
18/08/2025
10.30
 9,693,800 10.45 10.53 10.14 40,500 0 0.5
15/08/2025
10.45
 11,271,500 10.85 10.93 10.30 16,500 0 0.2
14/08/2025
10.85
 14,400,300 10.93 10.93 10.45 0 0 0
13/08/2025
10.61
 14,688,600 10.30 10.93 10.30 0 0 0
12/08/2025
10.30
 8,736,800 10.30 10.45 10.14 0 0 0
11/08/2025
10.22
 9,260,900 10.22 10.38 9.98 1,100 0 0.0
08/08/2025
10.22
 11,630,600 10.06 10.61 10.06 0 100,000 -1.3
07/08/2025
9.98
 7,405,900 10.06 10.22 9.82 0 83,500 -1.1
06/08/2025
10.14
 9,660,800 10.22 10.30 9.82 0 218,500 -2.8
05/08/2025
10.06
 16,597,600 10.30 10.61 9.58 28,900 15,000 0.2
04/08/2025
10.30
 10,488,500 10.38 10.38 9.98 5,100 0 0.1
01/08/2025
10.30
 12,053,300 10.45 11.01 10.14 301,000 0 3.9
31/07/2025
10.38
 28,340,200 9.90 10.38 9.58 615,000 2,000 8.0
30/07/2025
9.42
 13,196,800 8.47 9.42 8.47 268,800 15,000 2.9
29/07/2025
8.55
 14,744,900 9.11 9.42 8.40 2,900 15,000 -0.1
28/07/2025
9.03
 17,904,700 8.08 9.11 8.08 15,000 0 0.2
25/07/2025
8.08
 6,646,000 7.92 8.16 7.92 2,000 16,300 -0.1
24/07/2025
7.92
 4,748,000 7.84 8.08 7.76 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |