Ngân hàng Thương mại cổ phần An Bình (abb)

13.50
0.10
(0.75%)
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
(2026-02-23) 		-0.40 -2.88% 19,473,500 17,900 0.2
13.10
14
13.50
2 tháng
(2026-01-15) 		-1.60 -10.60% 51,193,900 61,900 0.9
13.10
15.10
13.50
3 tháng
(2025-12-16) 		-0.62 -4.37% 202,637,500 102,700 1.5
13.10
15.40
13.50
6 tháng
(2025-09-17) 		2.02 17.64% 462,754,300 622,400 8.1
10.93
15.40
13.50
12 tháng
(2025-03-21) 		6.03 80.76% 1,059,831,100 861,850 11.6
6.10
15.40
13.50
24 tháng
(2024-03-26) 		6.12 82.99% 1,491,078,159 -84,076,334 -876.1
6.10
15.40
13.50
36 tháng
(2023-04-03) 		6.79 101.29% 1,896,407,731 -84,133,934 -876.7
6.10
15.40
13.50
60 tháng
(2021-04-12) 		2.21 19.62% 2,919,621,960 -83,998,734 -874.2
5.05
15.40
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |