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)
17/10/2024
6.26
 654,860 6.18 6.26 6.10 0 0 0
16/10/2024
6.18
 864,463 6.18 6.26 6.10 0 0 0
15/10/2024
6.18
 829,684 6.18 6.26 6.10 0 0 0
14/10/2024
6.18
 1,342,466 6.18 6.26 6.10 0 0 0
11/10/2024
6.26
 1,172,907 6.26 6.26 6.18 0 0 0
10/10/2024
6.26
 1,051,698 6.18 6.26 6.18 0 0 0
09/10/2024
6.18
 988,867 6.26 6.26 6.10 0 0 0
08/10/2024
6.26
 1,093,523 6.26 6.34 6.18 0 0 0
07/10/2024
6.26
 1,879,953 6.34 6.34 6.10 0 0 0
04/10/2024
6.34
 1,016,650 6.42 6.42 6.18 0 0 0
03/10/2024
6.34
 4,402,793 6.34 6.49 6.26 0 0 0
02/10/2024
6.34
 1,576,882 6.34 6.34 6.18 0 0 0
01/10/2024
6.34
 1,292,921 6.42 6.42 6.26 0 0 0
30/09/2024
6.42
 1,737,725 6.34 6.42 6.26 0 0 0
27/09/2024
6.42
 3,456,474 6.26 6.57 6.18 0 0 0
26/09/2024
6.26
 2,184,419 6.10 6.26 6.10 0 0 0
25/09/2024
6.18
 1,136,561 6.10 6.18 6.02 0 0 0
24/09/2024
6.10
 418,045 5.78 6.10 5.78 0 0 0
23/09/2024
6.10
 260,077 6.10 6.10 6.02 0 0 0
20/09/2024
6.10
 1,431,875 6.02 6.18 6.02 0 0 0
19/09/2024
6.10
 212,952 6.10 6.10 6.02 0 1 -0.0
18/09/2024
6.10
 505,802 6.10 6.10 6.02 0 0 0
17/09/2024
6.10
 505,709 6.02 6.10 5.94 0 0 0
16/09/2024
6.02
 600,021 6.02 6.10 5.94 0 0 0
13/09/2024
6.02
 576,468 6.10 6.10 5.94 0 0 0
12/09/2024
6.10
 352,531 6.10 6.10 6.02 0 0 0
11/09/2024
6.02
 1,111,040 6.02 6.10 5.94 0 0 0
10/09/2024
6.02
 455,667 6.02 6.10 5.94 0 0 0
09/09/2024
6.10
 1,083,527 6.18 6.18 5.94 0 0 0
06/09/2024
6.18
 831,960 6.18 6.18 6.02 1 0 0.0
05/09/2024
6.18
 953,397 6.10 6.18 6.10 0 0 0
04/09/2024
6.18
 202,535 6.26 6.26 6.10 0 0 0
03/09/2024
6.49
 1,116,536 6.57 6.57 6.42 0 0 0
02/09/2024
6.57
 853,468 6.49 6.57 6.42 0 0 0
30/08/2024
6.26
 614,724 6.18 6.26 6.10 0 0 0
29/08/2024
6.18
 561,268 6.10 6.26 6.10 0 0 0
28/08/2024
6.26
 709,429 6.18 6.26 6.10 0 0 0
27/08/2024
6.26
 427,923 6.18 6.26 6.10 0 0 0
26/08/2024
6.26
 1,568,916 6.26 6.26 6.10 0 200 -0.0
23/08/2024
6.18
 776,531 6.18 6.26 6.10 0 0 0
22/08/2024
6.18
 1,238,941 6.18 6.26 6.18 0 0 0
21/08/2024
6.18
 1,158,366 6.18 6.18 6.10 0 0 0
20/08/2024
6.18
 657,750 6.18 6.18 6.10 0 0 0
19/08/2024
6.18
 544,809 6.10 6.18 6.10 0 100 -0.0
16/08/2024
6.10
 759,091 6.10 6.18 6.02 0 0 0
15/08/2024
6.10
 390,481 6.10 6.10 5.94 0 0 0
14/08/2024
6.10
 555,778 6.02 6.10 6.02 52,100 0 0.4
13/08/2024
6.10
 609,114 6.02 6.10 5.94 0 0 0
12/08/2024
6.10
 599,966 6.02 6.10 6.02 0 0 0
09/08/2024
6.02
 276,019 6.02 6.10 6.02 0 0 0
08/08/2024
6.02
 850,771 6.10 6.10 5.94 0 0 0
07/08/2024
6.10
 388,017 6.10 6.10 6.02 0 2 -0.0
06/08/2024
6.10
 1,024,253 5.94 6.10 5.94 0 0 0
05/08/2024
6.02
 3,048,976 6.18 6.18 5.94 0 0 0
02/08/2024
6.18
 2,458,788 6.18 6.26 6.02 0 0 0
01/08/2024
6.26
 1,884,762 6.26 6.34 6.10 0 0 0
31/07/2024
6.34
 1,087,806 6.26 6.34 6.18 0 0 0
30/07/2024
6.26
 651,156 6.26 6.34 6.26 0 0 0
29/07/2024
6.26
 652,464 6.18 6.34 6.18 0 0 0
26/07/2024
6.26
 924,577 6.18 6.34 6.18 0 0 0
25/07/2024
6.26
 1,200,457 6.18 6.26 6.18 0 0 0
24/07/2024
6.26
 1,128,643 6.26 6.34 6.18 0 0 0
23/07/2024
6.26
 1,286,074 6.34 6.42 6.18 0 0 0
22/07/2024
6.42
 1,905,705 6.42 6.49 6.26 0 5,000 -0.0
19/07/2024
6.42
 1,682,032 6.57 6.57 6.34 0 0 0
18/07/2024
6.57
 766,058 6.57 6.57 6.42 0 0 0
17/07/2024
6.57
 4,622,139 6.42 6.73 6.42 0 0 0
16/07/2024
6.42
 962,570 6.34 6.49 6.34 0 0 0
15/07/2024
6.42
 769,622 6.42 6.49 6.34 0 0 0
12/07/2024
6.42
 383,747 6.42 6.42 6.34 0 0 0
11/07/2024
6.49
 644,888 6.42 6.49 6.34 0 0 0
10/07/2024
6.42
 564,437 6.49 6.49 6.34 0 0 0
09/07/2024
6.49
 805,097 6.42 6.49 6.34 0 0 0
08/07/2024
6.49
 602,355 6.42 6.49 6.34 0 0 0
05/07/2024
6.49
 553,864 6.42 6.49 6.34 0 0 0
04/07/2024
6.42
 618,796 6.42 6.49 6.34 0 0 0
03/07/2024
6.57
 1,630,431 6.49 6.57 6.42 0 0 0
02/07/2024
6.42
 695,003 6.34 6.42 6.26 0 0 0
01/07/2024
6.34
 907,384 6.42 6.42 6.26 0 0 0
28/06/2024
6.42
 965,097 6.49 6.49 6.34 0 0 0
27/06/2024
6.49
 795,494 6.42 6.49 6.34 0 0 0
26/06/2024
6.49
 1,247,241 6.49 6.49 6.34 0 0 0
25/06/2024
6.49
 915,849 6.49 6.57 6.42 0 0 0
24/06/2024
6.49
 1,766,192 6.65 6.65 6.42 0 0 0
21/06/2024
6.57
 1,068,435 6.57 6.73 6.49 0 0 0
20/06/2024
6.65
 1,234,770 6.73 6.73 6.57 0 0 0
19/06/2024
6.65
 927,578 6.65 6.73 6.57 5,000 0 0.0
18/06/2024
6.65
 1,063,813 6.65 6.73 6.65 0 0 0
17/06/2024
6.65
 1,570,280 6.73 6.73 6.57 0 6 -0.0
14/06/2024
6.73
 3,159,498 6.89 6.89 6.65 0 0 0
13/06/2024
6.89
 1,743,768 6.89 6.97 6.73 0 0 0
12/06/2024
6.89
 1,970,944 6.81 6.89 6.73 0 0 0
11/06/2024
6.02
 1,111,938 5.94 6.10 5.94 0 0 0
10/06/2024
6.89
 2,468,147 6.89 6.97 6.81 0 0 0
07/06/2024
6.89
 2,185,267 6.81 6.89 6.73 0 0 0
06/06/2024
6.81
 2,363,845 6.81 6.89 6.65 0 5,000 -0.0
05/06/2024
6.81
 2,174,616 6.89 6.97 6.73 0 0 0
04/06/2024
6.89
 2,184,025 6.81 6.97 6.81 0 0 0
03/06/2024
6.97
 2,865,689 6.81 6.97 6.73 5,000 0 0.0
31/05/2024
6.81
 1,913,126 6.81 6.89 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |