Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2025	6.10	2,959,500	6.02	6.18	5.94	0	0	0
20/05/2025	6.02	1,561,500	6.02	6.10	5.94	0	0	0
19/05/2025	6.02	1,491,200	6.02	6.10	5.94	0	0	0
16/05/2025	6.10	1,793,900	6.10	6.18	5.94	0	0	0
15/05/2025	6.18	4,009,300	6.02	6.18	5.94	0	0	0
14/05/2025	6.02	2,509,400	5.86	6.02	5.86	0	0	0
13/05/2025	5.94	1,175,700	5.86	5.94	5.86	0	0	0
12/05/2025	5.94	748,600	5.94	5.94	5.78	0	0	0
09/05/2025	5.94	862,700	5.86	5.94	5.78	0	0	0
08/05/2025	5.94	1,454,600	5.86	5.94	5.78	0	0	0
07/05/2025	5.78	713,300	5.94	5.94	5.78	0	200	0
06/05/2025	5.94	1,414,900	5.94	5.94	5.78	0	0	0
05/05/2025	5.94	1,113,900	5.86	5.94	5.78	0	0	0
29/04/2025	5.86	868,000	5.78	5.86	5.70	0	0	0
28/04/2025	5.78	794,100	5.78	5.86	5.70	0	0	0
25/04/2025	5.86	1,215,000	5.78	5.86	5.70	2,000	0	0.0
24/04/2025	5.78	1,067,200	5.78	5.86	5.70	0	0	0
23/04/2025	5.78	697,500	5.70	5.86	5.70	0	0	0
22/04/2025	5.62	3,328,700	5.86	5.86	5.39	0	0	0
21/04/2025	5.86	838,000	5.86	6.02	5.78	0	0	0
18/04/2025	5.94	2,414,900	5.78	5.94	5.78	0	0	0
17/04/2025	5.78	1,155,200	5.70	5.78	5.62	0	0	0
16/04/2025	5.78	1,444,500	5.70	5.78	5.62	0	0	0
15/04/2025	5.70	1,003,500	5.86	5.86	5.70	200	0	0.0
14/04/2025	5.78	1,760,000	6.02	6.02	5.70	0	0	0
11/04/2025	6.02	3,221,800	6.10	6.26	5.78	300	500	-0.0
10/04/2025	6.10	4,816,700	5.54	6.10	5.54	0	0	0
09/04/2025	5.31	2,673,900	4.83	5.46	4.83	300	200	0.0
08/04/2025	5.39	4,685,600	5.62	5.78	5.15	500	0	0.0
04/04/2025	5.70	4,864,200	5.86	5.86	5.39	200	100	0.0
03/04/2025	5.86	8,470,500	6.26	6.34	5.62	400	0	0.0
02/04/2025	6.42	3,359,500	6.26	6.42	6.26	1,000	0	0.0
01/04/2025	6.26	595,700	6.26	6.26	6.18	200	0	0.0
31/03/2025	6.18	1,441,400	6.18	6.26	6.10	0	0	0
28/03/2025	6.26	1,491,600	6.26	6.26	6.10	0	0	0
27/03/2025	6.26	1,485,600	6.26	6.34	6.18	0	7,000	-0.1
26/03/2025	6.26	1,996,000	6.42	6.42	6.18	0	300,000	-2.4
25/03/2025	6.42	1,921,500	6.42	6.49	6.26	0	90,500	-0.7
24/03/2025	6.42	1,192,200	6.57	6.57	6.26	0	9,500	-0.1
21/03/2025	6.49	2,614,000	6.97	6.97	6.26	300,000	0	2.4
20/03/2025	6.26	6,011,100	6.57	6.65	6.18	0	3,001	-0.0
19/03/2025	6.57	4,366,900	7.84	7.84	6.42	8,500	392,000	-3.1
18/03/2025	6.81	20,718,600	7.52	7.52	6.57	102,000	0	0
17/03/2025	6.65	5,392,100	6.42	6.65	6.42	400,000	0	0
14/03/2025	6.49	3,096,400	6.26	6.49	6.26	0	450,000	-4.1
13/03/2025	6.34	1,557,300	6.34	6.34	6.18	100	0	0.0
12/03/2025	6.34	10,456,300	6.49	6.57	6.26	200	0	0.0
11/03/2025	6.49	1,281,300	6.49	6.49	6.34	0	0	0
10/03/2025	6.49	9,490,600	6.26	6.65	6.26	234,100	400	1.9
07/03/2025	6.26	6,828,600	6.02	6.42	6.02	0	0	0
06/03/2025	6.10	638,500	6.02	6.10	5.94	100	0	0.0
05/03/2025	6.02	1,005,400	5.94	6.10	5.94	0	0	0
04/03/2025	6.02	683,200	6.02	6.02	5.86	0	0	0
03/03/2025	5.94	741,500	6.02	6.02	5.94	1	0	0.0
28/02/2025	6.02	1,292,300	6.10	6.10	5.94	0	100	-0.0
27/02/2025	6.10	559,400	6.10	6.18	6.02	0	0	0
26/02/2025	6.10	1,968,700	6.18	6.26	6.02	0	0	0
25/02/2025	6.26	906,000	6.18	6.26	6.10	0	0	0
24/02/2025	6.26	1,052,000	6.26	6.26	6.10	0	0	0
21/02/2025	6.26	1,864,400	6.18	6.34	6.10	0	0	0
20/02/2025	6.18	2,061,400	6.10	6.26	6.02	101	0	0.0
19/02/2025	6.10	1,732,900	6.18	6.18	5.94	0	0	0
18/02/2025	6.18	1,339,100	6.26	6.26	6.10	100	0	0.0
17/02/2025	6.26	2,934,600	6.10	6.34	6.02	0	0	0
14/02/2025	6.10	2,488,100	5.70	6.10	5.70	4,000	0	0.0
13/02/2025	5.86	721,200	5.86	5.86	5.70	0	0	0
12/02/2025	5.86	400,538	5.86	5.94	5.78	0	0	0
11/02/2025	5.94	531,644	5.78	5.94	5.78	0	0	0
10/02/2025	5.86	721,617	5.94	5.94	5.78	0	0	0
07/02/2025	5.94	1,149,195	5.86	5.94	5.78	0	0	0
06/02/2025	5.86	884,879	5.78	5.86	5.70	500	0	0.0
05/02/2025	5.86	248,446	5.86	5.86	5.78	0	0	0
04/02/2025	5.86	969,355	5.78	5.86	5.70	0	0	0
03/02/2025	5.78	748,400	5.70	5.78	5.62	0	0	0
24/01/2025	5.62	184,629	5.62	5.70	5.62	0	0	0
23/01/2025	5.62	213,073	5.62	5.70	5.62	0	0	0
22/01/2025	5.62	445,858	5.62	5.70	5.54	0	0	0
21/01/2025	5.62	175,093	5.62	5.70	5.62	0	0	0
20/01/2025	5.62	581,148	5.70	5.70	5.54	0	0	0
17/01/2025	5.70	477,318	5.70	5.70	5.54	100	0	0.0
16/01/2025	5.70	122,339	5.70	5.70	5.62	0	0	0
15/01/2025	5.70	370,164	5.62	5.70	5.54	0	0	0
14/01/2025	5.62	438,705	5.62	5.62	5.62	0	0	0
13/01/2025	5.62	636,415	5.70	5.70	5.62	100	0	0.0
10/01/2025	5.70	192,770	5.62	5.70	5.62	0	0	0
09/01/2025	5.62	390,419	5.70	5.78	5.62	0	0	0
08/01/2025	5.70	346,559	5.70	5.78	5.62	0	0	0
07/01/2025	5.70	437,914	5.78	5.78	5.62	0	0	0
06/01/2025	5.78	395,284	5.78	5.78	5.70	0	0	0
03/01/2025	5.78	778,858	5.86	5.86	5.70	0	0	0
02/01/2025	5.86	266,815	5.86	5.86	5.70	0	0	0
31/12/2024	5.86	347,244	5.78	5.86	5.70	0	0	0
30/12/2024	5.86	287,974	5.78	5.86	5.70	0	0	0
27/12/2024	5.86	395,475	5.86	5.86	5.78	0	0	0
26/12/2024	5.86	162,756	5.86	5.94	5.78	0	0	0
25/12/2024	5.94	1,363,555	5.70	5.94	5.70	0	0	0
24/12/2024	5.78	1,630,317	5.70	5.78	5.70	0	0	0
23/12/2024	5.78	453,961	5.70	5.78	5.70	0	0	0
20/12/2024	5.70	239,582	5.70	5.70	5.62	0	0	0
19/12/2024	5.70	935,427	5.78	5.78	5.62	0	0	0

Page:
<<
3
4
5
>>

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

Ngân hàng Thương mại cổ phần An Bình (abb)

THỐNG KÊ GIAO DỊCH