Ngân hàng Thương mại cổ phần An Bình (abb)

13.70
0
(0%)
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
(2025-12-29) 		-0.58 -4.02% 129,723,500 71,300 1.1
13.80
15.40
13.80
2 tháng
(2025-11-28) 		0.78 5.98% 220,515,500 -4,600 -0.0
12.93
15.40
13.80
3 tháng
(2025-10-29) 		1.70 13.89% 306,328,100 -3,600 0.0
11.57
15.40
13.80
6 tháng
(2025-07-31) 		1.97 16.50% 728,108,200 690,300 9.2
10.93
15.40
13.80
12 tháng
(2025-02-03) 		7.25 109.06% 1,117,642,074 748,051 6.1
6.10
15.40
13.80
24 tháng
(2024-02-07) 		6.34 83.87% 1,495,939,012 -84,096,334 -876.4
6.10
15.40
13.80
36 tháng
(2023-02-13) 		7.36 112.50% 1,878,313,368 -84,151,934 -876.9
6.10
15.40
13.80
60 tháng
(2021-02-22) 		5.99 75.68% 2,988,653,087 -84,016,734 -874.4
5.05
15.40
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2023
7.74
 1,980,614 7.83 7.83 7.56 0 0 0
21/08/2023
7.83
 2,369,323 7.83 7.92 7.65 0 0 0
18/08/2023
7.83
 5,456,444 8.20 8.20 7.56 0 0 0
17/08/2023
8.20
 1,670,067 8.29 8.38 8.20 0 0 0
16/08/2023
8.29
 2,161,385 8.29 8.38 8.20 0 0 0
15/08/2023
8.29
 1,747,390 8.29 8.38 8.20 0 0 0
14/08/2023
8.29
 2,431,957 8.29 8.38 8.20 0 0 0
11/08/2023
8.29
 3,169,598 8.38 8.47 8.11 0 0 0
10/08/2023
8.38
 4,285,380 8.47 8.56 8.20 0 0 0
09/08/2023
8.56
 3,904,754 8.65 8.74 8.38 0 0 0
08/08/2023
8.65
 6,025,271 8.38 8.83 8.29 0 55,000 -0.5
07/08/2023
8.38
 6,346,257 8.20 8.47 8.20 0 0 0
04/08/2023
8.20
 2,620,985 8.29 8.29 8.11 0 0 0
03/08/2023
8.20
 3,118,570 8.29 8.38 8.11 0 0 0
02/08/2023
8.29
 2,070,253 8.11 8.29 8.11 0 0 0
01/08/2023
8.20
 8,722,300 8.02 8.47 8.02 0 0 0
31/07/2023
8.02
 3,029,338 7.92 8.11 7.92 0 0 0
28/07/2023
7.92
 2,475,779 7.92 8.02 7.83 0 0 0
27/07/2023
7.92
 3,000,755 8.02 8.11 7.83 0 0 0
26/07/2023
8.02
 2,404,007 8.02 8.11 7.92 0 0 0
25/07/2023
8.02
 2,878,736 8.02 8.20 8.02 0 0 0
24/07/2023
8.02
 1,756,175 8.02 8.11 8.02 0 0 0
21/07/2023
8.11
 3,193,516 8.11 8.20 7.92 0 0 0
20/07/2023
8.20
 1,229,069 8.11 8.20 8.02 0 0 0
19/07/2023
8.20
 4,351,185 8.11 8.29 8.02 0 0 0
18/07/2023
8.20
 1,635,542 8.11 8.20 8.02 0 0 0
17/07/2023
8.11
 1,841,807 8.02 8.20 8.02 0 0 0
14/07/2023
8.02
 1,773,997 8.20 8.20 8.02 0 0 0
13/07/2023
8.20
 1,997,691 8.20 8.29 8.02 0 0 0
12/07/2023
8.20
 1,504,608 8.20 8.29 8.11 0 0 0
11/07/2023
8.20
 4,893,172 8.02 8.29 8.02 0 0 0
10/07/2023
8.02
 1,293,076 7.92 8.02 7.92 0 0 0
07/07/2023
7.92
 959,030 7.92 8.02 7.83 0 0 0
06/07/2023
8.02
 1,046,583 8.11 8.11 7.92 0 0 0
05/07/2023
8.11
 1,682,927 8.11 8.11 8.02 0 0 0
04/07/2023
8.11
 1,319,312 8.02 8.11 7.92 0 0 0
03/07/2023
8.02
 905,216 8.02 8.02 7.92 0 0 0
30/06/2023
8.02
 750,165 8.02 8.02 7.92 0 0 0
29/06/2023
8.02
 1,984,839 7.92 8.11 7.92 0 0 0
28/06/2023
8.02
 1,909,479 8.02 8.11 7.92 0 0 0
27/06/2023
8.11
 1,348,817 8.11 8.11 7.92 0 0 0
26/06/2023
8.11
 1,901,966 8.11 8.20 7.92 0 0 0
23/06/2023
8.11
 1,532,404 8.20 8.20 8.02 0 0 0
22/06/2023
8.20
 1,252,209 8.20 8.20 8.02 0 0 0
21/06/2023
8.20
 2,639,174 8.02 8.20 7.92 0 0 0
20/06/2023
8.02
 716,704 7.92 8.02 7.83 0 0 0
19/06/2023
7.92
 1,146,657 8.02 8.11 7.83 0 0 0
16/06/2023
8.02
 3,418,361 8.02 8.20 7.92 0 0 0
15/06/2023
8.02
 950,149 8.02 8.02 7.92 0 0 0
14/06/2023
8.02
 2,741,901 8.11 8.20 7.92 0 0 0
13/06/2023
8.11
 1,030,745 8.11 8.11 7.92 0 0 0
12/06/2023
8.11
 1,781,500 7.83 8.11 7.83 0 0 0
09/06/2023
7.92
 5,019,925 8.02 8.11 7.74 0 0 0
08/06/2023
8.02
 2,321,085 8.20 8.29 8.02 0 0 0
07/06/2023
8.20
 2,430,840 8.20 8.29 8.11 0 0 0
06/06/2023
8.29
 2,885,420 8.29 8.38 8.11 0 0 0
05/06/2023
8.29
 3,119,194 8.38 8.47 7.01 0 0 0
02/06/2023
8.29
 6,134,157 8.02 8.38 7.92 0 0 0
01/06/2023
8.02
 2,725,255 7.74 8.02 7.65 0 0 0
31/05/2023
7.74
 2,210,378 7.83 7.92 7.65 0 0 0
30/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/05/2023
7.92
 3,014,285 8.29 8.29 7.65 0 0 0
29/05/2023
7.62
 3,690,115 7.37 7.70 7.29 0 0 0
26/05/2023
7.45
 1,706,658 7.45 7.53 7.37 0 0 0
25/05/2023
7.45
 1,184,936 7.45 7.53 7.37 0 0 0
24/05/2023
7.53
 1,109,708 7.53 7.62 7.45 0 0 0
23/05/2023
7.53
 2,155,444 7.45 7.62 7.45 0 0 0
22/05/2023
7.45
 2,033,613 7.45 7.53 7.29 0 0 0
19/05/2023
7.45
 3,328,652 7.62 7.62 7.29 0 0 0
18/05/2023
7.62
 973,351 7.53 7.62 7.45 0 0 0
17/05/2023
7.53
 1,606,336 7.70 7.70 7.45 0 0 0
16/05/2023
7.70
 2,010,305 7.70 7.78 7.62 0 0 0
15/05/2023
7.70
 4,380,539 7.37 7.87 7.29 0 0 0
12/05/2023
7.29
 1,056,290 7.29 7.37 7.20 0 0 0
11/05/2023
7.29
 1,095,537 7.29 7.37 7.20 0 0 0
10/05/2023
7.37
 1,242,798 7.29 7.37 7.20 0 0 0
09/05/2023
7.29
 1,726,090 7.12 7.37 7.12 0 0 0
08/05/2023
7.20
 2,069,698 6.96 7.20 6.87 0 0 0
05/05/2023
7.04
 786,474 6.96 7.04 6.87 0 0 0
04/05/2023
6.96
 506,998 7.04 7.12 6.96 0 0 0
28/04/2023
7.12
 779,927 7.04 7.12 7.04 0 0 0
27/04/2023
7.04
 1,195,659 7.04 7.12 6.96 0 0 0
26/04/2023
7.04
 456,837 6.96 7.04 6.87 0 0 0
25/04/2023
6.96
 738,353 7.04 7.04 6.87 0 0 0
24/04/2023
6.96
 611,762 6.96 7.04 6.87 0 0 0
21/04/2023
6.96
 370,899 6.87 7.04 6.87 0 0 0
20/04/2023
6.96
 509,356 6.96 7.04 6.87 0 0 0
19/04/2023
6.96
 427,581 7.04 7.12 6.96 0 0 0
18/04/2023
7.12
 885,655 6.96 7.12 6.96 0 0 0
17/04/2023
7.04
 269,299 6.96 7.04 6.96 0 0 0
14/04/2023
7.04
 1,375,282 7.04 7.20 6.96 0 0 0
13/04/2023
7.12
 1,454,624 7.12 7.20 6.96 0 0 0
12/04/2023
7.12
 1,574,507 7.12 7.20 7.04 0 0 0
11/04/2023
7.12
 1,419,081 7.04 7.12 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |