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)
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
31/08/2023
7.92
 1,320,123 7.83 8.02 7.83 0 0 0
30/08/2023
7.92
 955,780 7.92 7.92 7.83 0 0 0
29/08/2023
7.92
 804,990 7.83 7.92 7.83 0 0 0
28/08/2023
7.83
 669,881 7.83 7.92 7.74 0 0 0
25/08/2023
7.83
 1,100,696 7.83 7.92 7.74 0 0 0
24/08/2023
7.83
 714,537 7.74 7.83 7.65 0 0 0
23/08/2023
7.74
 1,103,883 7.74 7.92 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |