Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
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
(2026-07-01) 		1.40 8.75% 42,492,600 854,010 0
16
17.70
17.40
2 tháng
(2026-06-01) 		3.83 28.27% 78,226,000 1,926,891 0
13.57
17.70
17.40
3 tháng
(2026-05-04) 		4.36 33.40% 92,932,200 2,615,091 0
12.96
17.70
17.40
6 tháng
(2026-02-02) 		5.23 42.93% 152,426,200 3,760,811 -0.2
11.39
17.70
17.40
12 tháng
(2025-08-05) 		7.34 72.99% 836,020,100 3,532,111 -3.0
9.50
17.70
17.40
24 tháng
(2024-08-12) 		11.30 185.32% 1,365,202,671 4,561,562 6.3
5.31
17.70
17.40
36 tháng
(2023-08-16) 		10.19 141.42% 1,817,305,366 -80,336,023 -876.6
5.31
17.70
17.40
60 tháng
(2021-08-26) 		6.52 59.93% 2,688,313,549 -80,255,823 -874.6
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)
10/10/2025
10.14
 4,042,800 9.98 10.22 9.98 595,900 0 7.6
09/10/2025
10.06
 3,578,000 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
 2,302,900 10.14 10.22 9.90 0 0 0
06/10/2025
10.06
 3,717,200 9.82 10.14 9.74 0 0 0
03/10/2025
9.82
 1,836,600 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
9.82
 1,424,100 9.66 9.90 9.66 0 0 0
30/09/2025
9.74
 2,365,200 9.74 9.82 9.58 0 0 0
29/09/2025
9.74
 2,671,200 9.74 9.74 9.58 0 163,700 -2.0
26/09/2025
9.66
 2,305,400 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
 2,117,300 9.58 9.82 9.58 0 0 0
23/09/2025
9.66
 1,315,600 9.58 9.66 9.50 20,000 0 0.2
22/09/2025
9.50
 3,661,900 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
 2,377,800 9.98 10.14 9.74 5,000 105,100 -1.2
17/09/2025
9.98
 6,422,700 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
 5,422,100 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
 4,150,200 9.74 9.82 9.58 3,100 0 0.0
08/09/2025
9.74
 6,952,800 10.14 10.22 9.50 7,000 0 0.1
05/09/2025
10.06
 8,627,400 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
 2,746,600 10.14 10.22 9.90 1,000 0 0.0
29/08/2025
9.98
 5,265,800 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
9.98
 4,392,200 10.06 10.30 9.82 18,000 292,200 -3.4
26/08/2025
9.98
 8,003,900 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
10.38
 15,808,100 11.09 11.09 10.14 30,900 8,500 0.3
21/08/2025
11.01
 15,887,200 10.77 11.33 10.69 200 50,000 -0.7
20/08/2025
10.69
 19,773,400 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
 14,722,800 10.30 10.93 10.30 0 0 0
12/08/2025
10.30
 8,773,800 10.30 10.45 10.14 0 0 0
11/08/2025
10.30
 9,262,300 10.22 10.38 9.98 1,100 0 0.0
08/08/2025
10.22
 11,640,800 10.06 10.61 10.06 0 100,000 -1.3
07/08/2025
10.06
 7,426,300 10.06 10.22 9.82 0 83,500 -1.1
06/08/2025
10.14
 9,673,800 10.22 10.30 9.82 0 218,500 -2.8
05/08/2025
10.06
 16,637,900 10.30 10.61 9.58 28,900 15,000 0.2
04/08/2025
10.30
 10,521,500 10.38 10.38 9.98 5,100 0 0.1
01/08/2025
10.30
 12,167,600 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
9.50
 13,980,100 8.47 9.50 8.47 268,800 15,000 2.9
29/07/2025
8.55
 14,781,300 9.11 9.42 8.40 2,900 15,000 -0.1
28/07/2025
9.03
 17,912,000 8.08 9.11 8.08 15,000 0 0.2
25/07/2025
8.08
 6,646,500 7.92 8.16 7.92 2,000 16,300 -0.1
24/07/2025
7.92
 4,756,300 7.84 8.08 7.76 2,000 0 0.0
23/07/2025
7.84
 13,457,800 7.21 8.08 7.13 6,000 600 0.1
22/07/2025
7.21
 3,600,900 7.13 7.21 6.97 0 500 -0.0
21/07/2025
7.13
 3,313,900 7.21 7.29 7.05 600 0 0.0
18/07/2025
7.21
 3,478,100 7.21 7.29 7.13 0 0 0
17/07/2025
7.21
 4,016,200 7.05 7.29 7.05 5,000 0 0.0
16/07/2025
7.13
 2,290,100 7.13 7.13 6.97 0 0 0
15/07/2025
7.13
 4,004,300 7.13 7.21 7.05 2,000 0 0.0
14/07/2025
7.13
 2,969,600 7.05 7.13 6.89 0 9,900 -0.1
11/07/2025
7.05
 3,988,400 6.97 7.05 6.89 0 0 0
10/07/2025
6.97
 3,154,100 7.05 7.13 6.89 6,900 0 0.1
09/07/2025
7.05
 6,703,800 6.81 7.13 6.73 100 0 0.0
08/07/2025
6.81
 4,260,500 6.73 6.89 6.57 0 0 0
07/07/2025
6.73
 5,678,700 6.89 6.89 6.57 0 0 0
04/07/2025
6.65
 1,306,600 6.57 6.65 6.49 0 2,800 -0.0
03/07/2025
6.57
 1,893,000 6.57 6.65 6.49 0 0 0
02/07/2025
6.65
 1,069,700 6.57 6.65 6.49 0 0 0
01/07/2025
6.65
 1,854,100 6.57 6.65 6.49 0 1,000 -0.0
30/06/2025
6.65
 1,226,900 6.65 6.73 6.57 0 0 0
27/06/2025
6.65
 2,144,300 6.57 6.73 6.57 0 0 0
26/06/2025
6.57
 1,904,500 6.65 6.65 6.49 0 0 0
25/06/2025
6.65
 3,212,900 6.65 6.73 6.49 0 0 0
24/06/2025
6.65
 1,879,100 6.57 6.65 6.57 0 0 0
23/06/2025
6.65
 1,950,600 6.65 6.73 6.49 0 0 0
20/06/2025
6.73
 2,654,900 6.57 6.73 6.49 0 0 0
19/06/2025
6.65
 2,321,900 6.65 6.73 6.49 0 0 0
18/06/2025
6.65
 2,733,800 6.73 6.73 6.57 7,800 0 0.1
17/06/2025
6.73
 3,831,400 6.65 6.89 6.57 0 0 0
16/06/2025
6.65
 2,653,700 6.49 6.65 6.42 0 0 0
13/06/2025
6.49
 3,266,900 6.57 6.65 6.42 0 0 0
12/06/2025
6.65
 2,947,900 6.57 6.73 6.49 0 0 0
11/06/2025
6.57
 6,889,300 6.34 6.73 6.34 1,000 800 0
10/06/2025
6.34
 3,051,500 6.26 6.42 6.18 0 558 0
09/06/2025
6.26
 2,373,100 6.34 6.34 6.18 0 0 0
06/06/2025
6.34
 2,012,100 6.42 6.42 6.26 0 500 0
05/06/2025
6.42
 2,031,500 6.42 6.49 6.34 0 0 0
04/06/2025
6.42
 3,129,900 6.42 6.57 6.34 0 1,600 -0.0
03/06/2025
6.42
 2,716,400 6.42 6.49 6.26 0 0 0
02/06/2025
6.42
 2,988,300 6.34 6.42 6.18 8 200 0
30/05/2025
6.34
 2,732,400 6.42 6.49 6.26 200 0 0
29/05/2025
6.42
 3,498,100 6.42 6.57 6.34 0 0 0
28/05/2025
6.49
 7,970,000 6.34 6.57 6.26 1,000 0 0
27/05/2025
6.34
 6,121,000 6.02 6.42 6.02 0 100 0
26/05/2025
6.10
 3,431,800 6.02 6.10 5.86 0 0 0
23/05/2025
6.02
 1,124,600 6.02 6.02 5.94 0 0 0
22/05/2025
6.02
 1,551,800 6.10 6.10 5.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |