Ngân hàng Thương mại cổ phần An Bình (abb)

15.40
0.10
(0.65%)
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
(2025-11-04) 		2.30 17.69% 93,650,000 20,200 0.3
12.70
15.40
15.40
2 tháng
(2025-10-06) 		2.60 20.47% 190,056,600 763,600 9.8
12.60
15.40
15.40
3 tháng
(2025-09-05) 		2.60 20.47% 258,908,700 604,000 7.8
12
15.40
15.40
6 tháng
(2025-06-09) 		7.40 93.67% 699,086,200 949,142 12.1
7.90
15.40
15.40
12 tháng
(2024-12-09) 		7.90 106.76% 933,290,169 749,451 6.1
6.70
15.40
15.40
24 tháng
(2023-12-15) 		7.60 98.70% 1,355,413,364 -84,095,134 -876.4
6.70
15.40
15.40
36 tháng
(2022-12-20) 		7.85 105.24% 1,708,622,412 -84,183,534 -877.2
6.70
15.40
15.40
60 tháng
(2020-12-30) 		6.14 67.06% 2,837,443,466 -84,015,534 -874.4
5.55
16.84
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.70
 662,158 7.60 7.80 7.60 0 0 0
30/11/2023
7.70
 307,350 7.80 7.80 7.60 0 0 0
29/11/2023
7.70
 382,079 7.70 7.80 7.70 0 0 0
28/11/2023
7.80
 373,891 7.70 7.80 7.60 0 0 0
27/11/2023
7.70
 322,785 7.70 7.80 7.70 0 0 0
24/11/2023
7.80
 1,158,993 7.80 7.80 7.60 0 0 0
23/11/2023
7.80
 938,797 7.90 8 7.70 0 0 0
22/11/2023
7.90
 517,738 8 8 7.80 0 0 0
21/11/2023
8
 451,065 7.80 8 7.80 0 0 0
20/11/2023
7.90
 413,061 7.80 7.90 7.70 0 0 0
17/11/2023
7.80
 1,029,851 7.90 8.10 7.80 0 0 0
16/11/2023
8.10
 634,039 8.10 8.10 7.90 0 0 0
15/11/2023
8.10
 797,830 8.10 8.30 8 0 0 0
14/11/2023
8
 2,087,407 7.90 8.20 7.90 0 0 0
13/11/2023
7.90
 575,077 7.90 8 7.80 0 0 0
10/11/2023
7.90
 613,110 8 8 7.80 0 0 0
09/11/2023
7.90
 1,202,719 8 8.10 7.80 0 0 0
08/11/2023
7.90
 1,404,594 7.70 8 7.60 0 0 0
07/11/2023
7.70
 1,326,681 7.70 7.80 7.60 0 0 0
06/11/2023
7.80
 541,713 7.80 7.80 7.70 0 0 0
03/11/2023
7.70
 558,441 7.80 7.80 7.70 0 0 0
02/11/2023
7.80
 1,219,581 7.60 7.80 7.50 0 0 0
01/11/2023
7.60
 595,421 7.50 7.60 7.50 0 0 0
31/10/2023
7.60
 832,697 7.60 7.70 7.40 0 0 0
30/10/2023
7.60
 422,667 7.80 7.80 7.60 0 0 0
27/10/2023
7.80
 615,136 7.60 7.80 7.60 0 0 0
26/10/2023
7.70
 2,132,155 8 8 7.50 0 0 0
25/10/2023
8
 511,959 8 8.10 7.90 0 0 0
24/10/2023
8
 523,435 7.90 8 7.90 0 0 0
23/10/2023
8
 262,911 8 8.10 7.90 0 0 0
20/10/2023
8.10
 755,551 7.90 8.10 7.80 0 0 0
19/10/2023
7.90
 493,276 8 8.10 7.80 0 0 0
18/10/2023
8.10
 1,068,800 8.10 8.10 7.80 0 0 0
17/10/2023
8.10
 748,444 8.10 8.20 8 0 0 0
16/10/2023
8.20
 554,347 8.10 8.30 8.10 0 0 0
13/10/2023
8.20
 464,311 8.30 8.30 8.10 0 0 0
12/10/2023
8.30
 825,905 8.20 8.30 8.20 0 0 0
11/10/2023
8.20
 672,087 8.20 8.30 8.10 0 0 0
10/10/2023
8.20
 1,083,584 8.20 8.30 8.10 0 0 0
09/10/2023
8.20
 781,812 8.20 8.20 8.10 0 0 0
06/10/2023
8.30
 1,205,894 8.10 8.30 8 0 0 0
05/10/2023
8.10
 1,254,775 8.30 8.40 8 0 0 0
04/10/2023
8.30
 1,696,593 8.30 8.40 8.20 0 0 0
03/10/2023
8.30
 1,649,902 8.60 8.60 8.20 0 0 0
02/10/2023
8.60
 480,082 8.60 8.60 8.50 0 0 0
29/09/2023
8.60
 399,067 8.50 8.60 8.50 0 0 0
28/09/2023
8.60
 635,119 8.60 8.60 8.40 0 0 0
27/09/2023
8.60
 1,133,415 8.50 8.60 8.40 0 0 0
26/09/2023
8.50
 1,653,147 8.50 8.60 8.40 0 0 0
25/09/2023
8.50
 2,452,560 8.80 8.80 8.40 0 0 0
22/09/2023
8.80
 2,561,871 9 9 8.60 0 600 -0.0
21/09/2023
9
 835,510 9.10 9.10 8.90 0 0 0
20/09/2023
9.10
 646,564 8.90 9.10 8.90 0 0 0
19/09/2023
9
 1,230,113 9 9.10 8.80 0 0 0
18/09/2023
8.90
 1,406,083 9.10 9.10 8.90 0 0 0
15/09/2023
9.10
 1,269,685 9.10 9.30 9 0 0 0
14/09/2023
9.10
 1,666,371 9.10 9.20 9 0 0 0
13/09/2023
9.20
 2,825,198 9.20 9.30 9 0 0 0
12/09/2023
9.30
 1,779,730 9.30 9.30 9.10 0 0 0
11/09/2023
9.20
 4,143,271 10.20 10.20 9.10 0 0 0
08/09/2023
9.60
 3,785,485 9.60 9.60 9.20 0 0 0
07/09/2023
9.50
 5,545,034 9.50 10 9.20 0 0 0
06/09/2023
9.40
 5,067,898 8.90 10 8.80 0 0 0
05/09/2023
8.90
 2,096,124 8.70 9 8.70 0 0 0
31/08/2023
8.70
 1,320,123 8.60 8.80 8.60 0 0 0
30/08/2023
8.70
 955,780 8.70 8.70 8.60 0 0 0
29/08/2023
8.70
 804,990 8.60 8.70 8.60 0 0 0
28/08/2023
8.60
 669,881 8.60 8.70 8.50 0 0 0
25/08/2023
8.60
 1,100,696 8.60 8.70 8.50 0 0 0
24/08/2023
8.60
 714,537 8.50 8.60 8.40 0 0 0
23/08/2023
8.50
 1,103,883 8.50 8.70 8.50 0 0 0
22/08/2023
8.50
 1,980,614 8.60 8.60 8.30 0 0 0
21/08/2023
8.60
 2,369,323 8.60 8.70 8.40 0 0 0
18/08/2023
8.60
 5,456,444 9 9 8.30 0 0 0
17/08/2023
9
 1,670,067 9.10 9.20 9 0 0 0
16/08/2023
9.10
 2,161,385 9.10 9.20 9 0 0 0
15/08/2023
9.10
 1,747,390 9.10 9.20 9 0 0 0
14/08/2023
9.10
 2,431,957 9.10 9.20 9 0 0 0
11/08/2023
9.10
 3,169,598 9.20 9.30 8.90 0 0 0
10/08/2023
9.20
 4,285,380 9.30 9.40 9 0 0 0
09/08/2023
9.40
 3,904,754 9.50 9.60 9.20 0 0 0
08/08/2023
9.50
 6,025,271 9.20 9.70 9.10 0 55,000 -0.5
07/08/2023
9.20
 6,346,257 9 9.30 9 0 0 0
04/08/2023
9
 2,620,985 9.10 9.10 8.90 0 0 0
03/08/2023
9
 3,118,570 9.10 9.20 8.90 0 0 0
02/08/2023
9.10
 2,070,253 8.90 9.10 8.90 0 0 0
01/08/2023
9
 8,722,300 8.80 9.30 8.80 0 0 0
31/07/2023
8.80
 3,029,338 8.70 8.90 8.70 0 0 0
28/07/2023
8.70
 2,475,779 8.70 8.80 8.60 0 0 0
27/07/2023
8.70
 3,000,755 8.80 8.90 8.60 0 0 0
26/07/2023
8.80
 2,404,007 8.80 8.90 8.70 0 0 0
25/07/2023
8.80
 2,878,736 8.80 9 8.80 0 0 0
24/07/2023
8.80
 1,756,175 8.80 8.90 8.80 0 0 0
21/07/2023
8.90
 3,193,516 8.90 9 8.70 0 0 0
20/07/2023
9
 1,229,069 8.90 9 8.80 0 0 0
19/07/2023
9
 4,351,185 8.90 9.10 8.80 0 0 0
18/07/2023
9
 1,635,542 8.90 9 8.80 0 0 0
17/07/2023
8.90
 1,841,807 8.80 9 8.80 0 0 0
14/07/2023
8.80
 1,773,997 9 9 8.80 0 0 0
13/07/2023
9
 1,997,691 9 9.10 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |