Ngân hàng Thương mại cổ phần An Bình (abb)

16.90
0.10
(0.60%)
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
(2026-05-18) 		1.70 11.11% 23,661,900 883,381 0
15.20
17
16.90
2 tháng
(2026-04-20) 		2 13.33% 36,348,500 2,097,901 0
14.80
17
16.90
3 tháng
(2026-03-19) 		3.20 23.19% 57,157,100 2,021,701 -0.4
13.80
17
16.90
6 tháng
(2025-12-19) 		2.70 18.88% 253,717,700 2,039,701 -0.2
13.10
17
16.90
12 tháng
(2025-06-23) 		9.35 122.20% 963,082,000 2,980,201 11.9
7.56
17
16.90
24 tháng
(2024-06-27) 		9.53 127.62% 1,339,716,946 2,835,350 6.3
6.10
17
16.90
36 tháng
(2023-07-03) 		8.98 112.10% 1,845,517,902 -82,112,233 -877.1
6.10
17
16.90
60 tháng
(2021-07-13) 		3.63 27.14% 2,694,166,168 -81,977,033 -874.6
5.05
17
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
7.92
 1,743,768 7.92 8.02 7.74 0 0 0
12/06/2024
7.92
 1,970,944 7.83 7.92 7.74 0 0 0
11/06/2024
7.83
 1,809,540 7.83 8.02 7.74 0 0 0
10/06/2024
7.92
 2,468,147 7.92 8.02 7.83 0 0 0
07/06/2024
7.92
 2,185,267 7.83 7.92 7.74 0 0 0
06/06/2024
7.83
 2,363,845 7.83 7.92 7.65 0 5,000 -0.0
05/06/2024
7.83
 2,174,616 7.92 8.02 7.74 0 0 0
04/06/2024
7.92
 2,184,025 7.83 8.02 7.83 0 0 0
03/06/2024
8.02
 2,865,689 7.83 8.02 7.74 5,000 0 0.0
31/05/2024
7.83
 1,913,126 7.83 7.92 7.74 0 0 0
30/05/2024
7.92
 2,564,341 8.02 8.02 7.74 0 0 0
29/05/2024
8.02
 7,527,986 7.74 8.29 7.65 0 100 -0.0
28/05/2024
7.74
 3,561,446 7.74 7.83 7.56 0 0 0
27/05/2024
7.83
 2,376,879 7.92 7.92 7.65 100 0 0.0
24/05/2024
7.83
 5,527,617 7.83 8.20 7.65 0 55 -0.0
23/05/2024
7.74
 8,082,882 7.83 7.92 7.56 0 0 0
22/05/2024
7.74
 15,769,715 8.29 8.47 7.74 0 84,879,382 -882.7
21/05/2024
8.29
 68,718,379 7.38 8.47 7.38 0 10,800 -0.1
20/05/2024
7.47
 11,447,105 7.10 7.56 7.10 0 0 0
17/05/2024
7.10
 965,251 7.10 7.20 7.01 0 0 0
16/05/2024
7.01
 2,043,183 7.10 7.20 7.01 0 0 0
15/05/2024
7.10
 1,126,339 7.10 7.10 7.01 0 0 0
14/05/2024
7.10
 548,025 7.01 7.10 7.01 0 0 0
13/05/2024
7.01
 708,253 7.10 7.20 7.01 0 0 0
10/05/2024
7.20
 1,001,991 7.29 7.29 7.10 0 0 0
09/05/2024
7.20
 2,527,280 7.01 7.29 7.01 0 0 0
08/05/2024
7.10
 1,374,915 7.01 7.10 7.01 0 0 0
07/05/2024
7.01
 254,033 7.10 7.10 7.01 0 0 0
06/05/2024
7.10
 727,443 7.01 7.10 6.92 0 0 0
03/05/2024
7.01
 750,944 6.92 7.10 6.92 0 0 0
02/05/2024
7.01
 316,222 7.01 7.10 6.92 0 0 0
26/04/2024
7.01
 856,832 7.10 7.10 6.92 0 0 0
25/04/2024
7.10
 1,053,983 7.01 7.10 6.92 0 0 0
24/04/2024
6.92
 754,524 6.92 7.01 6.83 0 0 0
23/04/2024
6.92
 676,628 7.01 7.01 6.83 0 0 0
22/04/2024
6.92
 1,071,222 6.92 7.01 6.83 0 0 0
19/04/2024
6.83
 1,419,991 7.10 7.10 6.83 0 0 0
17/04/2024
7.10
 1,708,191 7.10 7.20 7.01 0 0 0
16/04/2024
7.20
 2,450,456 7.29 7.29 7.01 0 0 0
15/04/2024
7.29
 4,056,223 7.38 7.38 7.10 0 0 0
12/04/2024
7.47
 2,499,514 7.47 7.47 7.20 0 0 0
11/04/2024
7.47
 2,687,623 7.29 7.47 7.29 0 0 0
10/04/2024
7.38
 4,682,103 7.20 7.47 7.10 0 4,300 -0.0
09/04/2024
7.20
 1,300,250 7.10 7.20 7.01 0 440 -0.0
08/04/2024
7.20
 817,717 7.20 7.20 7.10 0 0 0
05/04/2024
7.20
 974,311 7.29 7.29 7.10 0 0 0
04/04/2024
7.29
 1,112,154 7.29 7.29 7.10 0 0 0
03/04/2024
7.29
 1,327,146 7.20 7.29 7.20 0 0 0
02/04/2024
7.29
 1,317,390 7.29 7.29 7.10 0 0 0
01/04/2024
7.29
 997,861 7.29 7.38 7.20 0 0 0
29/03/2024
7.38
 1,077,938 7.38 7.38 7.20 0 0 0
28/03/2024
7.38
 2,444,673 7.29 7.38 7.20 0 0 0
27/03/2024
7.29
 955,763 7.29 7.38 7.20 0 0 0
26/03/2024
7.38
 1,074,368 7.29 7.38 7.20 0 0 0
25/03/2024
7.38
 1,164,813 7.38 7.38 7.20 0 0 0
22/03/2024
7.38
 1,526,277 7.29 7.47 7.29 0 0 0
21/03/2024
7.29
 1,114,370 7.29 7.38 7.29 0 0 0
20/03/2024
7.29
 396,002 7.29 7.38 7.20 0 0 0
19/03/2024
7.20
 515,732 7.29 7.38 7.20 0 0 0
18/03/2024
7.20
 1,931,497 7.47 7.47 7.20 0 0 0
15/03/2024
7.47
 1,116,857 7.38 7.47 7.29 0 0 0
14/03/2024
7.47
 929,536 7.38 7.47 7.29 0 0 0
13/03/2024
7.47
 1,277,562 7.38 7.47 7.29 0 0 0
12/03/2024
7.38
 554,564 7.38 7.47 7.29 0 0 0
11/03/2024
7.38
 1,231,759 7.47 7.47 7.29 0 0 0
08/03/2024
7.47
 1,116,536 7.56 7.56 7.38 0 0 0
07/03/2024
7.56
 1,630,431 7.47 7.56 7.38 0 0 0
06/03/2024
7.56
 2,610,300 7.65 7.65 7.47 0 0 0
05/03/2024
7.65
 2,399,183 7.65 7.65 7.47 0 0 0
04/03/2024
7.65
 826,578 7.65 7.74 7.56 0 0 0
01/03/2024
7.65
 3,380,881 7.56 7.83 7.56 0 0 0
29/02/2024
7.56
 577,321 7.65 7.65 7.56 0 0 0
28/02/2024
7.65
 1,048,821 7.65 7.65 7.56 0 0 0
27/02/2024
7.56
 1,621,447 7.65 7.65 7.47 0 0 0
26/02/2024
7.65
 683,508 7.65 7.74 7.56 0 0 0
23/02/2024
7.65
 4,788,089 7.65 7.83 7.56 0 2,000 -0.0
22/02/2024
7.65
 1,874,476 7.65 7.74 7.56 0 0 0
21/02/2024
7.65
 1,458,861 7.65 7.74 7.56 0 0 0
20/02/2024
7.65
 862,573 7.65 7.65 7.56 0 0 0
19/02/2024
7.65
 1,383,385 7.65 7.74 7.56 0 0 0
16/02/2024
7.74
 1,345,596 7.74 7.74 7.56 0 0 0
15/02/2024
7.74
 3,671,430 7.56 7.83 7.47 0 0 0
07/02/2024
7.56
 853,468 7.47 7.56 7.38 0 0 0
06/02/2024
7.47
 512,015 7.47 7.56 7.38 0 0 0
05/02/2024
7.47
 1,377,688 7.38 7.56 7.29 0 0 0
02/02/2024
7.38
 496,082 7.38 7.47 7.29 0 0 0
01/02/2024
7.38
 910,463 7.29 7.47 7.29 0 0 0
31/01/2024
7.38
 1,194,754 7.38 7.47 7.29 0 0 0
30/01/2024
7.47
 1,724,142 7.38 7.47 7.38 0 0 0
29/01/2024
7.38
 550,855 7.47 7.56 7.38 0 0 0
26/01/2024
7.56
 841,775 7.47 7.56 7.38 0 0 0
25/01/2024
7.38
 499,665 7.56 7.56 7.38 0 0 0
24/01/2024
7.56
 1,580,648 7.47 7.56 7.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |