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)
30/05/2024
6.89
 2,564,341 6.97 6.97 6.73 0 0 0
29/05/2024
6.97
 7,527,986 6.73 7.21 6.65 0 100 -0.0
28/05/2024
6.73
 3,561,446 6.73 6.81 6.57 0 0 0
27/05/2024
6.81
 2,376,879 6.89 6.89 6.65 100 0 0.0
24/05/2024
6.81
 5,527,617 6.81 7.13 6.65 0 55 -0.0
23/05/2024
6.73
 8,082,882 6.81 6.89 6.57 0 0 0
22/05/2024
6.73
 15,769,715 7.21 7.37 6.73 0 84,879,382 -882.7
21/05/2024
7.21
 68,718,379 6.42 7.37 6.42 0 10,800 -0.1
20/05/2024
6.49
 11,447,105 6.18 6.57 6.18 0 0 0
17/05/2024
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
16/05/2024
6.10
 2,043,183 6.18 6.26 6.10 0 0 0
15/05/2024
6.18
 1,126,339 6.18 6.18 6.10 0 0 0
14/05/2024
6.18
 548,025 6.10 6.18 6.10 0 0 0
13/05/2024
6.10
 708,253 6.18 6.26 6.10 0 0 0
10/05/2024
6.26
 1,001,991 6.34 6.34 6.18 0 0 0
09/05/2024
6.26
 2,527,280 6.10 6.34 6.10 0 0 0
08/05/2024
6.18
 1,374,915 6.10 6.18 6.10 0 0 0
07/05/2024
6.10
 254,033 6.18 6.18 6.10 0 0 0
06/05/2024
6.18
 727,443 6.10 6.18 6.02 0 0 0
03/05/2024
6.10
 750,944 6.02 6.18 6.02 0 0 0
02/05/2024
6.10
 316,222 6.10 6.18 6.02 0 0 0
01/05/2024
6.49
 1,200,962 6.57 6.57 6.42 0 0 0
30/04/2024
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
29/04/2024
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
26/04/2024
6.10
 856,832 6.18 6.18 6.02 0 0 0
25/04/2024
6.18
 1,053,983 6.10 6.18 6.02 0 0 0
24/04/2024
6.02
 754,524 6.02 6.10 5.94 0 0 0
23/04/2024
6.02
 676,628 6.10 6.10 5.94 0 0 0
22/04/2024
6.02
 1,071,222 6.02 6.10 5.94 0 0 0
19/04/2024
5.94
 1,419,991 6.18 6.18 5.94 0 0 0
18/04/2024
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
17/04/2024
6.18
 1,708,191 6.18 6.26 6.10 0 0 0
16/04/2024
6.26
 2,450,456 6.34 6.34 6.10 0 0 0
15/04/2024
6.34
 4,056,223 6.42 6.42 6.18 0 0 0
12/04/2024
6.49
 2,499,514 6.49 6.49 6.26 0 0 0
11/04/2024
6.49
 2,687,623 6.34 6.49 6.34 0 0 0
10/04/2024
6.42
 4,682,103 6.26 6.49 6.18 0 4,300 -0.0
09/04/2024
6.26
 1,300,250 6.18 6.26 6.10 0 440 -0.0
08/04/2024
6.26
 817,717 6.26 6.26 6.18 0 0 0
05/04/2024
6.26
 974,311 6.34 6.34 6.18 0 0 0
04/04/2024
6.34
 1,112,154 6.34 6.34 6.18 0 0 0
03/04/2024
6.34
 1,327,146 6.26 6.34 6.26 0 0 0
02/04/2024
6.34
 1,317,390 6.34 6.34 6.18 0 0 0
01/04/2024
6.34
 997,861 6.34 6.42 6.26 0 0 0
29/03/2024
6.42
 1,077,938 6.42 6.42 6.26 0 0 0
28/03/2024
6.42
 2,444,673 6.34 6.42 6.26 0 0 0
27/03/2024
6.34
 955,763 6.34 6.42 6.26 0 0 0
26/03/2024
6.42
 1,074,368 6.34 6.42 6.26 0 0 0
25/03/2024
6.42
 1,164,813 6.42 6.42 6.26 0 0 0
22/03/2024
6.42
 1,526,277 6.34 6.49 6.34 0 0 0
21/03/2024
6.34
 1,114,370 6.34 6.42 6.34 0 0 0
20/03/2024
6.34
 396,002 6.34 6.42 6.26 0 0 0
19/03/2024
6.26
 515,732 6.34 6.42 6.26 0 0 0
18/03/2024
6.26
 1,931,497 6.49 6.49 6.26 0 0 0
15/03/2024
6.49
 1,116,857 6.42 6.49 6.34 0 0 0
14/03/2024
6.49
 929,536 6.42 6.49 6.34 0 0 0
13/03/2024
6.49
 1,277,562 6.42 6.49 6.34 0 0 0
12/03/2024
6.42
 554,564 6.42 6.49 6.34 0 0 0
11/03/2024
6.42
 1,231,759 6.49 6.49 6.34 0 0 0
08/03/2024
6.49
 1,116,536 6.57 6.57 6.42 0 0 0
07/03/2024
6.57
 1,630,431 6.49 6.57 6.42 0 0 0
06/03/2024
6.57
 2,610,300 6.65 6.65 6.49 0 0 0
05/03/2024
6.65
 2,399,183 6.65 6.65 6.49 0 0 0
04/03/2024
6.65
 826,578 6.65 6.73 6.57 0 0 0
01/03/2024
6.65
 3,380,881 6.57 6.81 6.57 0 0 0
29/02/2024
6.57
 577,321 6.65 6.65 6.57 0 0 0
28/02/2024
6.65
 1,048,821 6.65 6.65 6.57 0 0 0
27/02/2024
6.57
 1,621,447 6.65 6.65 6.49 0 0 0
26/02/2024
6.65
 683,508 6.65 6.73 6.57 0 0 0
23/02/2024
6.65
 4,788,089 6.65 6.81 6.57 0 2,000 -0.0
22/02/2024
6.65
 1,874,476 6.65 6.73 6.57 0 0 0
21/02/2024
6.65
 1,458,861 6.65 6.73 6.57 0 0 0
20/02/2024
6.65
 862,573 6.65 6.65 6.57 0 0 0
19/02/2024
6.65
 1,383,385 6.65 6.73 6.57 0 0 0
16/02/2024
6.73
 1,345,596 6.73 6.73 6.57 0 0 0
15/02/2024
6.73
 3,671,430 6.57 6.81 6.49 0 0 0
14/02/2024
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
13/02/2024
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
12/02/2024
5.78
 751,630 5.78 5.86 5.78 0 0 0
09/02/2024
6.26
 614,724 6.18 6.26 6.10 0 0 0
08/02/2024
6.18
 2,458,788 6.18 6.26 6.02 0 0 0
07/02/2024
6.57
 853,468 6.49 6.57 6.42 0 0 0
06/02/2024
6.49
 512,015 6.49 6.57 6.42 0 0 0
05/02/2024
6.49
 1,377,688 6.42 6.57 6.34 0 0 0
02/02/2024
6.42
 496,082 6.42 6.49 6.34 0 0 0
01/02/2024
6.42
 910,463 6.34 6.49 6.34 0 0 0
31/01/2024
6.42
 1,194,754 6.42 6.49 6.34 0 0 0
30/01/2024
6.49
 1,724,142 6.42 6.49 6.42 0 0 0
29/01/2024
6.42
 550,855 6.49 6.57 6.42 0 0 0
26/01/2024
6.57
 841,775 6.49 6.57 6.42 0 0 0
25/01/2024
6.42
 499,665 6.57 6.57 6.42 0 0 0
24/01/2024
6.57
 1,580,648 6.49 6.57 6.49 0 0 0
23/01/2024
6.49
 2,264,829 6.57 6.57 6.49 0 0 0
22/01/2024
6.57
 1,616,804 6.57 6.65 6.49 0 0 0
19/01/2024
6.57
 2,654,475 6.57 6.57 6.42 0 0 0
18/01/2024
6.57
 1,447,788 6.49 6.57 6.42 0 0 0
17/01/2024
6.57
 1,826,651 6.65 6.65 6.49 0 0 0
16/01/2024
6.65
 1,152,701 6.57 6.65 6.49 0 0 0
15/01/2024
6.57
 2,271,431 6.73 6.73 6.49 0 0 0
12/01/2024
6.73
 3,054,970 6.73 6.81 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |