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)
24/07/2025
7.92
 4,748,000 7.84 8.08 7.76 2,000 0 0.0
23/07/2025
7.84
 13,132,600 7.21 8.08 7.13 6,000 600 0.1
22/07/2025
7.13
 3,282,700 7.13 7.13 6.97 0 500 -0.0
21/07/2025
7.05
 2,965,800 7.21 7.29 7.05 600 0 0.0
18/07/2025
7.13
 3,332,900 7.21 7.29 7.13 0 0 0
17/07/2025
7.21
 3,969,300 7.05 7.29 7.05 5,000 0 0.0
16/07/2025
7.13
 2,268,900 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
 2,968,100 7.05 7.13 6.89 0 9,900 -0.1
11/07/2025
6.89
 3,943,300 6.97 7.05 6.89 0 0 0
10/07/2025
6.97
 3,153,600 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 0.0
10/06/2025
6.34
 3,051,500 6.26 6.42 6.18 0 500 -0.0
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 -0.0
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 0 200 -0.0
30/05/2025
6.34
 2,732,400 6.42 6.49 6.26 200 0 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 0.0
27/05/2025
6.34
 6,121,000 6.02 6.42 6.02 0 100 -0.0
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
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
5.86
 792,000 5.86 5.94 5.78 0 200 -0.0
06/05/2025
5.94
 1,414,900 5.86 5.94 5.78 0 0 0
05/05/2025
5.94
 1,113,900 5.78 5.94 5.78 0 0 0
02/05/2025
5.86
 248,446 5.86 5.86 5.78 0 0 0
01/05/2025
5.78
 778,858 5.86 5.86 5.70 0 0 0
30/04/2025
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
29/04/2025
5.86
 868,676 5.78 5.86 5.70 0 0 0
28/04/2025
5.78
 794,542 5.78 5.86 5.70 0 0 0
25/04/2025
5.86
 1,215,572 5.78 5.86 5.70 2,000 0 0.0
24/04/2025
5.78
 1,067,833 5.78 5.86 5.70 0 0 0
23/04/2025
5.78
 698,182 5.70 5.86 5.70 0 0 0
22/04/2025
5.62
 3,329,580 5.86 5.86 5.39 0 0 0
21/04/2025
5.86
 839,020 5.86 6.02 5.78 0 0 0
18/04/2025
5.94
 2,415,594 5.78 5.94 5.78 0 0 0
17/04/2025
5.78
 1,156,002 5.70 5.78 5.62 0 0 0
16/04/2025
5.78
 1,444,765 5.70 5.78 5.62 0 0 0
15/04/2025
5.70
 1,004,435 5.86 5.86 5.70 200 0 0.0
14/04/2025
5.78
 1,761,447 6.02 6.02 5.70 0 0 0
11/04/2025
6.02
 3,223,005 6.10 6.26 5.78 300 500 -0.0
10/04/2025
6.10
 4,817,837 5.54 6.10 5.54 0 0 0
09/04/2025
5.31
 2,674,757 4.83 5.46 4.83 300 200 0.0
08/04/2025
5.39
 4,687,149 5.62 5.78 5.15 500 0 0.0
07/04/2025
6.65
 1,306,600 6.57 6.65 6.49 0 2,800 -0.0
04/04/2025
5.70
 4,865,285 5.86 5.86 5.39 200 100 0.0
03/04/2025
5.86
 8,472,241 6.26 6.34 5.62 400 0 0.0
02/04/2025
6.42
 3,361,239 6.26 6.42 6.26 1,000 0 0.0
01/04/2025
6.26
 596,406 6.26 6.26 6.18 200 0 0.0
31/03/2025
6.18
 1,441,900 6.18 6.26 6.10 0 0 0
28/03/2025
6.26
 1,492,578 6.26 6.26 6.10 0 0 0
27/03/2025
6.26
 1,486,243 6.26 6.34 6.18 0 7,000 -0.1
26/03/2025
6.26
 1,997,006 6.42 6.42 6.18 0 300,000 -2.4
25/03/2025
6.42
 1,922,783 6.42 6.49 6.26 0 90,500 -0.7
24/03/2025
6.42
 1,193,082 6.57 6.57 6.26 0 9,500 -0.1
21/03/2025
6.49
 2,614,842 6.97 6.97 6.26 300,000 0 2.4
20/03/2025
6.26
 6,012,296 6.57 6.65 6.18 0 3,001 -0.0
19/03/2025
6.57
 4,368,360 7.84 7.84 6.42 8,500 392,000 -3.1
18/03/2025
6.81
 20,722,023 7.52 7.52 6.57 102,000 0 0.9
17/03/2025
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
14/03/2025
6.49
 3,097,747 6.26 6.49 6.26 0 450,000 -4.1
13/03/2025
6.34
 1,558,082 6.34 6.34 6.18 100 0 0.0
12/03/2025
6.34
 10,458,204 6.49 6.57 6.26 200 0 0.0
11/03/2025
6.49
 1,282,131 6.49 6.49 6.34 100 0 0.0
10/03/2025
6.49
 9,494,409 6.26 6.65 6.26 250,100 400 2.1
07/03/2025
6.26
 6,830,747 6.02 6.42 6.02 200,000 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |