Ngân hàng Thương mại cổ phần An Bình (abb)

13.80
0.10
(0.73%)
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
(2025-12-29) 		-0.58 -4.02% 129,723,500 71,300 1.1
13.80
15.40
13.80
2 tháng
(2025-11-28) 		0.78 5.98% 220,515,500 -4,600 -0.0
12.93
15.40
13.80
3 tháng
(2025-10-29) 		1.70 13.89% 306,328,100 -3,600 0.0
11.57
15.40
13.80
6 tháng
(2025-07-31) 		1.97 16.50% 728,108,200 690,300 9.2
10.93
15.40
13.80
12 tháng
(2025-02-03) 		7.25 109.06% 1,117,642,074 748,051 6.1
6.10
15.40
13.80
24 tháng
(2024-02-07) 		6.34 83.87% 1,495,939,012 -84,096,334 -876.4
6.10
15.40
13.80
36 tháng
(2023-02-13) 		7.36 112.50% 1,878,313,368 -84,151,934 -876.9
6.10
15.40
13.80
60 tháng
(2021-02-22) 		5.99 75.68% 2,988,653,087 -84,016,734 -874.4
5.05
15.40
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
7.47
 2,264,829 7.56 7.56 7.47 0 0 0
22/01/2024
7.56
 1,616,804 7.56 7.65 7.47 0 0 0
19/01/2024
7.56
 2,654,475 7.56 7.56 7.38 0 0 0
18/01/2024
7.56
 1,447,788 7.47 7.56 7.38 0 0 0
17/01/2024
7.56
 1,826,651 7.65 7.65 7.47 0 0 0
16/01/2024
7.65
 1,152,701 7.56 7.65 7.47 0 0 0
15/01/2024
7.56
 2,271,431 7.74 7.74 7.47 0 0 0
12/01/2024
7.74
 3,054,970 7.74 7.83 7.56 0 0 0
11/01/2024
7.74
 6,136,154 7.56 8.02 7.47 0 0 0
10/01/2024
7.56
 2,748,710 7.38 7.65 7.38 0 0 0
09/01/2024
7.38
 1,638,752 7.56 7.56 7.38 0 0 0
08/01/2024
7.47
 962,879 7.56 7.56 7.38 0 0 0
05/01/2024
7.47
 1,200,962 7.56 7.56 7.38 0 0 0
04/01/2024
7.56
 4,623,006 7.56 7.74 7.47 0 0 0
03/01/2024
7.56
 1,637,046 7.47 7.56 7.38 0 0 0
02/01/2024
7.47
 5,601,666 7.29 7.83 7.20 0 0 0
29/12/2023
7.29
 623,931 7.20 7.29 7.20 0 0 0
28/12/2023
7.20
 776,098 7.20 7.29 7.10 0 0 0
27/12/2023
7.20
 263,946 7.29 7.29 7.20 0 0 0
26/12/2023
7.29
 537,196 7.29 7.29 7.20 0 0 0
25/12/2023
7.29
 775,091 7.20 7.29 7.10 0 0 0
22/12/2023
7.20
 402,789 7.29 7.29 7.10 0 0 0
21/12/2023
7.29
 480,339 7.20 7.29 7.20 0 0 0
20/12/2023
7.29
 420,890 7.29 7.29 7.20 0 0 0
19/12/2023
7.29
 2,759,931 7.10 7.29 6.92 0 0 0
18/12/2023
7.01
 564,466 7.10 7.20 7.01 0 0 0
15/12/2023
7.01
 523,464 7.01 7.20 7.01 0 0 0
14/12/2023
7.10
 607,028 7.01 7.20 7.01 0 0 0
13/12/2023
7.10
 518,136 7.10 7.20 7.01 0 0 0
12/12/2023
7.01
 723,597 7.10 7.20 7.01 0 0 0
11/12/2023
7.10
 635,047 7.20 7.20 7.01 0 0 0
08/12/2023
7.20
 325,602 7.20 7.20 7.10 0 0 0
07/12/2023
7.20
 734,312 7.20 7.20 7.10 0 0 0
06/12/2023
7.20
 536,923 7.10 7.20 7.01 0 0 0
05/12/2023
7.10
 349,452 7.10 7.20 7.01 0 0 0
04/12/2023
7.10
 749,333 7.01 7.20 7.01 0 0 0
01/12/2023
7.01
 662,158 6.92 7.10 6.92 0 0 0
30/11/2023
7.01
 307,350 7.10 7.10 6.92 0 0 0
29/11/2023
7.01
 382,079 7.01 7.10 7.01 0 0 0
28/11/2023
7.10
 373,891 7.01 7.10 6.92 0 0 0
27/11/2023
7.01
 322,785 7.01 7.10 7.01 0 0 0
24/11/2023
7.10
 1,158,993 7.10 7.10 6.92 0 0 0
23/11/2023
7.10
 938,797 7.20 7.29 7.01 0 0 0
22/11/2023
7.20
 517,738 7.29 7.29 7.10 0 0 0
21/11/2023
7.29
 451,065 7.10 7.29 7.10 0 0 0
20/11/2023
7.20
 413,061 7.10 7.20 7.01 0 0 0
17/11/2023
7.10
 1,029,851 7.20 7.38 7.10 0 0 0
16/11/2023
7.38
 634,039 7.38 7.38 7.20 0 0 0
15/11/2023
7.38
 797,830 7.38 7.56 7.29 0 0 0
14/11/2023
7.29
 2,087,407 7.20 7.47 7.20 0 0 0
13/11/2023
7.20
 575,077 7.20 7.29 7.10 0 0 0
10/11/2023
7.20
 613,110 7.29 7.29 7.10 0 0 0
09/11/2023
7.20
 1,202,719 7.29 7.38 7.10 0 0 0
08/11/2023
7.20
 1,404,594 7.01 7.29 6.92 0 0 0
07/11/2023
7.01
 1,326,681 7.01 7.10 6.92 0 0 0
06/11/2023
7.10
 541,713 7.10 7.10 7.01 0 0 0
03/11/2023
7.01
 558,441 7.10 7.10 7.01 0 0 0
02/11/2023
7.10
 1,219,581 6.92 7.10 6.83 0 0 0
01/11/2023
6.92
 595,421 6.83 6.92 6.83 0 0 0
31/10/2023
6.92
 832,697 6.92 7.01 6.74 0 0 0
30/10/2023
6.92
 422,667 7.10 7.10 6.92 0 0 0
27/10/2023
7.10
 615,136 6.92 7.10 6.92 0 0 0
26/10/2023
7.01
 2,132,155 7.29 7.29 6.83 0 0 0
25/10/2023
7.29
 511,959 7.29 7.38 7.20 0 0 0
24/10/2023
7.29
 523,435 7.20 7.29 7.20 0 0 0
23/10/2023
7.29
 262,911 7.29 7.38 7.20 0 0 0
20/10/2023
7.38
 755,551 7.20 7.38 7.10 0 0 0
19/10/2023
7.20
 493,276 7.29 7.38 7.10 0 0 0
18/10/2023
7.38
 1,068,800 7.38 7.38 7.10 0 0 0
17/10/2023
7.38
 748,444 7.38 7.47 7.29 0 0 0
16/10/2023
7.47
 554,347 7.38 7.56 7.38 0 0 0
13/10/2023
7.47
 464,311 7.56 7.56 7.38 0 0 0
12/10/2023
7.56
 825,905 7.47 7.56 7.47 0 0 0
11/10/2023
7.47
 672,087 7.47 7.56 7.38 0 0 0
10/10/2023
7.47
 1,083,584 7.47 7.56 7.38 0 0 0
09/10/2023
7.47
 781,812 7.47 7.47 7.38 0 0 0
06/10/2023
7.56
 1,205,894 7.38 7.56 7.29 0 0 0
05/10/2023
7.38
 1,254,775 7.56 7.65 7.29 0 0 0
04/10/2023
7.56
 1,696,593 7.56 7.65 7.47 0 0 0
03/10/2023
7.56
 1,649,902 7.83 7.83 7.47 0 0 0
02/10/2023
7.83
 480,082 7.83 7.83 7.74 0 0 0
29/09/2023
7.83
 399,067 7.74 7.83 7.74 0 0 0
28/09/2023
7.83
 635,119 7.83 7.83 7.65 0 0 0
27/09/2023
7.83
 1,133,415 7.74 7.83 7.65 0 0 0
26/09/2023
7.74
 1,653,147 7.74 7.83 7.65 0 0 0
25/09/2023
7.74
 2,452,560 8.02 8.02 7.65 0 0 0
22/09/2023
8.02
 2,561,871 8.20 8.20 7.83 0 600 -0.0
21/09/2023
8.20
 835,510 8.29 8.29 8.11 0 0 0
20/09/2023
8.29
 646,564 8.11 8.29 8.11 0 0 0
19/09/2023
8.20
 1,230,113 8.20 8.29 8.02 0 0 0
18/09/2023
8.11
 1,406,083 8.29 8.29 8.11 0 0 0
15/09/2023
8.29
 1,269,685 8.29 8.47 8.20 0 0 0
14/09/2023
8.29
 1,666,371 8.29 8.38 8.20 0 0 0
13/09/2023
8.38
 2,825,198 8.38 8.47 8.20 0 0 0
12/09/2023
8.47
 1,779,730 8.47 8.47 8.29 0 0 0
11/09/2023
8.38
 4,143,271 9.29 9.29 8.29 0 0 0
08/09/2023
8.74
 3,785,485 8.74 8.74 8.38 0 0 0
07/09/2023
8.65
 5,545,034 8.65 9.11 8.38 0 0 0
06/09/2023
8.56
 5,067,898 8.11 9.11 8.02 0 0 0
05/09/2023
8.11
 2,096,124 7.92 8.20 7.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |