CTCP Chứng khoán An Bình (abw)

14.40
0.30
(2.13%)
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
(2026-08-19) 		-0.10 -0.70% 3,490,700 -9,500 -0.1
10.70
14.80
14.40
2 tháng
(2026-07-20) 		0.30 2.17% 11,224,500 -10,400 -0.1
10.70
14.80
14.40
3 tháng
(2026-06-22) 		2.70 23.68% 19,844,400 -4,200 -0.0
10.70
14.80
14.40
6 tháng
(2026-03-23) 		3.90 38.24% 27,533,600 -613,200 -6.5
10.10
14.80
14.40
12 tháng
(2025-09-23) 		3.10 28.18% 51,989,600 -1,404,700 -15.8
9.90
14.80
14.40
24 tháng
(2024-09-30) 		5.20 58.43% 109,147,288 -5,300 -3.9
6.20
14.80
14.40
36 tháng
(2023-10-04) 		3.10 28.18% 165,903,331 4,837 -3.9
6.20
14.80
14.40
60 tháng
(2023-01-11) 		5.80 69.88% 210,118,954 47,637 -3.4
6.20
16.50
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
11.20
 190,000 11.50 11.50 11.10 1,000 0 0.0
11/12/2025
11.40
 385,700 11 11.60 11 0 0 0
10/12/2025
10.90
 152,900 10.70 11 10.70 0 0 0
09/12/2025
10.90
 62,100 10.80 10.90 10.50 0 0 0
08/12/2025
10.80
 54,300 10.90 10.90 10.70 0 0 0
05/12/2025
11
 182,800 10.90 11.10 10.90 0 0 0
04/12/2025
10.90
 118,000 10.70 10.90 10.60 0 0 0
03/12/2025
10.80
 127,100 10.70 10.90 10.40 0 0 0
02/12/2025
10.50
 97,600 10.50 10.50 10.30 0 0 0
01/12/2025
10.50
 45,000 10.60 10.60 10.40 0 0 0
28/11/2025
10.70
 75,800 10.70 10.70 10.50 0 0 0
27/11/2025
10.70
 38,300 10.80 10.80 10.70 0 0 0
26/11/2025
10.90
 78,800 10.60 10.90 10.60 0 0 0
25/11/2025
10.60
 226,900 10.70 10.80 10.50 0 0 0
24/11/2025
10.80
 214,800 10.70 10.90 10.60 0 0 0
21/11/2025
10.70
 167,600 10.80 10.80 10.50 0 0 0
20/11/2025
10.80
 105,400 10.80 10.90 10.70 0 0 0
19/11/2025
10.90
 146,200 11 11.10 10.70 0 0 0
18/11/2025
11
 311,100 10.80 11.10 10.80 0 0 0
17/11/2025
10.70
 192,300 10.50 10.90 10.40 0 0 0
14/11/2025
10.40
 106,800 10.20 10.50 10 0 0 0
13/11/2025
10.30
 183,000 10.20 10.50 10.20 0 0 0
12/11/2025
10.20
 111,300 10.10 10.20 10 0 0 0
11/11/2025
10.20
 57,900 10.20 10.20 10 0 0 0
10/11/2025
10.10
 61,100 10.10 10.30 10 0 0 0
07/11/2025
10.10
 157,000 10.20 10.40 10.10 0 0 0
06/11/2025
10.20
 60,400 10.20 10.30 10 0 0 0
05/11/2025
10.10
 72,100 10.30 10.30 10.10 0 0 0
04/11/2025
10.30
 194,200 10 10.40 9.80 0 0 0
03/11/2025
10
 80,900 10.20 10.20 10 0 0 0
31/10/2025
10.20
 138,500 10.20 10.30 10.10 0 0 0
30/10/2025
10.30
 79,200 10.30 10.50 10.10 0 0 0
29/10/2025
10.30
 36,900 10.30 10.40 10.20 0 0 0
28/10/2025
10.30
 120,400 10.30 10.30 10 0 0 0
27/10/2025
10.20
 77,900 10.30 10.40 10.20 30,200 0 0.3
24/10/2025
10.20
 139,900 10.50 10.50 10 15,600 0 0.2
23/10/2025
10.40
 119,600 10.40 10.60 10.30 19,700 0 0.2
22/10/2025
10.40
 151,000 10.50 10.50 10.10 0 0 0
21/10/2025
10.40
 188,100 10.60 10.70 10 40,000 0 0.4
20/10/2025
10.40
 188,300 11 11.20 10 0 0 0
17/10/2025
11
 325,400 11 11.40 10.90 0 0 0
16/10/2025
10.90
 183,700 10.90 11.10 10.80 0 0 0
15/10/2025
10.90
 124,800 11 11.10 10.90 100 0 0.0
14/10/2025
11
 210,100 11.30 11.30 10.90 0 0 0
13/10/2025
11.10
 315,100 11.20 11.20 11 500 0 0.0
10/10/2025
11.30
 140,600 11.30 11.40 11.20 100 0 0.0
09/10/2025
11.30
 152,700 11.40 11.40 11.10 0 0 0
08/10/2025
11.20
 254,200 11.50 11.80 11.10 0 0 0
07/10/2025
11.20
 199,500 11.40 11.50 11 0 0 0
06/10/2025
11.40
 223,800 10.90 11.40 10.80 0 0 0
03/10/2025
10.80
 91,300 11.10 11.10 10.70 0 0 0
02/10/2025
11
 139,500 11.20 11.30 10.90 0 0 0
01/10/2025
11.10
 129,100 11 11.10 11 0 0 0
30/09/2025
11
 187,100 11.10 11.20 10.70 0 0 0
29/09/2025
11.10
 63,300 11 11.20 10.90 0 0 0
26/09/2025
11.10
 93,900 11.30 11.30 11 0 0 0
25/09/2025
11.30
 137,600 11.10 11.30 11 0 0 0
24/09/2025
11
 114,200 10.90 11.10 10.70 0 0 0
23/09/2025
11
 56,100 10.90 11.10 10.80 0 0 0
22/09/2025
11
 315,100 11.10 11.20 10.60 0 0 0
19/09/2025
11.20
 82,100 11.20 11.40 11.10 0 0 0
18/09/2025
11.20
 316,000 11.40 11.50 11 0 0 0
17/09/2025
11.40
 278,500 11.50 11.80 11.30 0 0 0
16/09/2025
11.70
 181,700 11.80 12.10 11.50 0 0 0
15/09/2025
11.80
 165,300 11.50 11.80 11 0 0 0
12/09/2025
11.70
 143,400 11.50 11.80 11.50 0 0 0
11/09/2025
11.60
 286,600 11.70 11.70 11 0 0 0
10/09/2025
11.70
 185,300 11.80 12.10 11.60 0 0 0
09/09/2025
11.70
 390,400 11.70 11.80 11.40 0 0 0
08/09/2025
11.60
 875,100 12.40 12.50 11.50 0 0 0
05/09/2025
12.40
 432,500 12.80 13 12.20 0 0 0
04/09/2025
12.80
 839,900 13 13.10 12.40 0 0 0
03/09/2025
13
 393,700 13.30 13.50 12.80 0 0 0
02/09/2025
8.70
 68,200 8.70 8.70 8.50 0 0 0
01/09/2025
8
 49,200 8.10 8.10 8 0 0 0
29/08/2025
13.30
 1,518,900 12.50 13.90 12.40 0 0 0
28/08/2025
12.50
 1,328,800 11.60 12.70 11.60 0 0 0
27/08/2025
11.50
 440,500 11.50 11.90 11.40 0 0 0
26/08/2025
11.60
 300,200 11.10 11.60 10.80 100 0 0.0
25/08/2025
10.90
 695,300 11.50 11.70 10.60 100 0 0.0
22/08/2025
11.60
 1,161,500 12.40 12.40 11.10 0 2,000 -0.0
21/08/2025
12.40
 609,600 12.40 13 12.20 0 1,900 -0.0
20/08/2025
12.30
 1,056,300 11.80 12.80 11.70 2,000 8,200 -0.1
19/08/2025
11.90
 717,700 11.70 11.90 11.50 0 100 -0.0
18/08/2025
11.70
 480,800 11.70 11.80 11.50 0 0 0
15/08/2025
11.70
 904,400 11.80 12 11.50 0 200 -0.0
14/08/2025
11.80
 762,700 11.50 12 11.40 0 100 -0.0
13/08/2025
11.50
 954,800 11.10 11.50 11.10 0 0 0
12/08/2025
11.20
 312,500 11.30 11.40 11 0 0 0
11/08/2025
11.30
 644,200 11.40 11.40 11 0 100 -0.0
08/08/2025
11.40
 708,900 11.30 11.60 11 0 0 0
07/08/2025
11.30
 445,400 11.30 11.50 11 0 0 0
06/08/2025
11.30
 465,900 11.30 11.60 11 0 0 0
05/08/2025
11.20
 925,200 11.60 12.10 10 0 0 0
04/08/2025
11.60
 734,000 11.90 12.40 11.30 0 100 -0.0
01/08/2025
11.50
 1,376,300 11.10 11.70 10.90 0 200 -0.0
31/07/2025
11
 1,076,500 10.70 11.40 10.60 0 0 0
30/07/2025
10.50
 554,600 10.10 10.70 9.80 0 0 0
29/07/2025
9.80
 1,607,900 10.80 11.40 9.60 10,000 0 0.1
28/07/2025
10.70
 841,800 9.80 10.80 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |