CTCP Chứng khoán An Bình (abw)

10.60
-0.10
(-0.93%)
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) 		-0.30 -2.73% 4,922,500 0 0.0
10.30
11.90
10.60
2 tháng
(2026-01-16) 		-1.10 -9.32% 8,540,500 -74,200 -0.9
10.30
11.90
10.60
3 tháng
(2025-12-17) 		-1.20 -10.08% 14,257,200 -821,700 -9.6
10.30
12.20
10.60
6 tháng
(2025-09-18) 		-0.50 -4.46% 24,001,500 -714,500 -8.5
10
12.20
10.60
12 tháng
(2025-03-24) 		1.60 17.58% 64,507,900 -687,700 -8.5
6.20
13.30
10.60
24 tháng
(2024-03-27) 		-0.30 -2.73% 95,918,032 657,637 2.5
6.20
13.30
10.60
36 tháng
(2023-05-30) 		-2.90 -21.32% 175,843,747 642,237 2.5
6.20
16.50
10.60
60 tháng
(2023-05-30) 		-2.90 -21.32% 175,843,747 642,237 2.5
6.20
16.50
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2023
10.60
 236,711 10.90 10.90 10.60 0 0 0
13/10/2023
10.90
 378,200 11.10 11.10 10.70 0 0 0
12/10/2023
11.10
 291,623 11.10 11.40 11 0 0 0
11/10/2023
11.10
 243,200 11 11.10 10.80 0 0 0
10/10/2023
10.90
 651,814 10.70 11.10 10.70 0 0 0
09/10/2023
10.80
 252,501 10.40 10.80 10.40 0 0 0
06/10/2023
10.70
 466,714 10.30 10.70 10.30 0 0 0
05/10/2023
10.60
 359,368 11 11 10.30 0 0 0
04/10/2023
11
 436,900 10.50 11.30 10.50 5,500 0 0.1
03/10/2023
10.80
 781,752 11.90 11.90 10.60 0 0 0
02/10/2023
12
 409,150 11.90 12.10 11.80 0 0 0
29/09/2023
11.90
 326,200 11.90 12.10 11.70 0 400 -0.0
28/09/2023
11.90
 448,460 12.40 12.40 11.70 0 0 0
27/09/2023
12.20
 673,054 11.70 12.30 11.60 0 0 0
26/09/2023
11.90
 678,665 11.70 12.70 11.70 0 0 0
25/09/2023
11.90
 777,018 12.90 12.90 11.60 0 0 0
22/09/2023
12.90
 988,563 13.60 13.70 12.70 0 0 0
21/09/2023
13.80
 684,709 14.30 14.50 13.70 0 0 0
20/09/2023
14.40
 501,466 13.90 14.60 13.80 0 0 0
19/09/2023
13.90
 665,702 14.30 14.30 13.50 0 0 0
18/09/2023
14
 834,174 15 15 13.90 0 0 0
15/09/2023
15
 540,727 15 15.20 14.60 0 0 0
14/09/2023
14.90
 1,223,300 15.30 15.60 14.30 0 0 0
13/09/2023
15.60
 1,031,040 16 16.20 15.30 0 0 0
12/09/2023
16.10
 1,443,505 15.50 16.10 15.10 0 0 0
11/09/2023
15.20
 1,437,100 16 16.10 15.10 0 0 0
08/09/2023
16.40
 2,391,361 16.40 16.40 15.70 0 0 0
07/09/2023
16.40
 411,163 16.50 16.90 15.90 0 0 0
06/09/2023
16.50
 6,035,475 14.60 16.70 14.60 400 0 0.0
05/09/2023
14.50
 239,333 15 15.10 14.40 0 0 0
31/08/2023
14.70
 348,452 14.10 14.80 14.10 0 0 0
30/08/2023
14.50
 756,900 13.80 14.80 13.50 0 0 0
29/08/2023
13.80
 183,900 14.10 14.20 13.60 0 0 0
28/08/2023
13.90
 236,193 13.70 13.90 13.50 0 0 0
25/08/2023
13.70
 317,701 13.80 14.30 13.60 0 0 0
24/08/2023
13.80
 402,172 13.40 13.80 13.10 0 0 0
23/08/2023
13.30
 235,600 13.50 13.80 13.20 0 0 0
22/08/2023
13.50
 383,116 13.40 13.60 12.50 0 0 0
21/08/2023
13.30
 391,291 13.60 13.70 13 0 0 0
18/08/2023
13
 557,120 14.10 14.40 12.70 0 0 0
17/08/2023
14.40
 682,546 13.90 15.20 13.90 0 0 0
16/08/2023
14
 343,808 13.90 14.30 13.60 0 0 0
15/08/2023
13.90
 260,703 14.40 14.50 13.80 0 0 0
14/08/2023
14.40
 366,727 14.30 14.70 14.10 0 0 0
11/08/2023
14
 640,367 13.80 14.80 13.40 0 0 0
10/08/2023
13.60
 577,546 14 14.40 13.50 0 0 0
09/08/2023
14.30
 719,530 15 15.30 13.80 0 0 0
08/08/2023
14.80
 1,054,755 14.40 14.80 13.50 0 0 0
07/08/2023
13.60
 1,228,309 12 13.60 12 0 0 0
04/08/2023
11.90
 207,100 12 12 11.70 0 0 0
03/08/2023
11.90
 506,200 11.80 12.30 11.80 0 0 0
02/08/2023
11.80
 113,700 11.70 11.80 11.60 0 0 0
31/07/2023
11.70
 147,301 11.70 11.90 11.60 0 0 0
28/07/2023
11.80
 211,605 11.70 11.90 11.60 0 0 0
27/07/2023
11.80
 180,200 11.90 11.90 11.60 0 0 0
26/07/2023
11.90
 228,000 12 12 11.70 0 0 0
25/07/2023
12
 283,500 12.20 12.40 12 0 0 0
24/07/2023
12.20
 602,740 11.70 12.40 11.70 0 0 0
21/07/2023
11.70
 61,601 11.70 11.80 11.60 0 0 0
20/07/2023
11.80
 111,204 11.70 11.80 11.60 0 0 0
19/07/2023
11.80
 164,401 12 12 11.70 0 0 0
18/07/2023
11.90
 252,505 11.60 12.10 11.60 0 0 0
17/07/2023
11.60
 126,302 11.70 11.80 11.60 0 0 0
14/07/2023
11.70
 93,407 11.70 11.70 11.60 0 0 0
13/07/2023
11.70
 105,600 11.60 11.80 11.60 0 0 0
12/07/2023
11.70
 122,937 11.60 11.80 11.60 0 0 0
11/07/2023
11.60
 173,402 11.60 11.70 10 0 0 0
10/07/2023
11.70
 112,500 11.80 11.80 11.60 0 0 0
07/07/2023
11.70
 50,208 11.70 11.70 11.60 0 0 0
06/07/2023
11.80
 111,300 11.90 11.90 11.50 0 0 0
05/07/2023
11.80
 120,316 11.80 12 11.70 0 0 0
04/07/2023
11.90
 190,900 11.70 12 11.60 0 0 0
03/07/2023
11.80
 86,050 11.80 11.90 11.70 0 0 0
30/06/2023
11.90
 88,700 11.90 11.90 11.70 0 10,000 -0.1
29/06/2023
11.70
 253,712 12.30 12.40 11.70 0 0 0
28/06/2023
12.20
 202,200 12.30 12.60 12.20 0 600 -0.0
27/06/2023
12.40
 184,911 12.10 12.60 12 0 0 0
26/06/2023
12.20
 244,100 12.50 12.50 11.90 100 0 0.0
23/06/2023
12.60
 125,200 12.80 12.80 12.40 500 0 0.0
22/06/2023
12.70
 486,900 11.90 12.90 11.90 0 0 0
21/06/2023
11.90
 176,339 11.90 11.90 11.70 0 0 0
20/06/2023
11.80
 56,860 11.90 11.90 11.60 0 200 -0.0
19/06/2023
11.80
 49,900 11.90 11.90 11.70 0 400 -0.0
16/06/2023
11.90
 309,200 12 12.20 11.80 6,200 300 0.1
15/06/2023
11.90
 53,500 12 12 11.80 0 0 0
14/06/2023
12
 173,100 12 12.20 11.90 22,300 0 0.3
13/06/2023
12.10
 180,805 11.90 12.10 11.70 0 0 0
12/06/2023
11.90
 94,500 11.70 11.90 11.60 9,500 0 0.1
09/06/2023
11.90
 105,200 11.90 11.90 11.50 0 700 -0.0
08/06/2023
11.70
 225,400 12 12.10 11.70 0 0 0
07/06/2023
12.10
 201,100 12.30 12.30 12 700 0 0.0
06/06/2023
12.30
 241,500 12.30 12.40 11.90 0 0 0
05/06/2023
12.30
 330,000 12.10 12.90 12 0 0 0
02/06/2023
12.10
 182,337 11.30 12.70 11.30 0 0 0
01/06/2023
11.60
 587,300 12.60 12.70 10.90 0 0 0
31/05/2023
12.60
 297,400 13.80 13.90 12.40 0 0 0
30/05/2023
13.60
 768,400 22.20 22.20 10 0 0 0
30/11/-0001
8.80
 82,527 8.70 8.80 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |