Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
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
(2026-07-01) 		1.40 8.75% 42,492,600 854,010 0
16
17.70
17.40
2 tháng
(2026-06-01) 		3.83 28.27% 78,226,000 1,926,891 0
13.57
17.70
17.40
3 tháng
(2026-05-04) 		4.36 33.40% 92,932,200 2,615,091 0
12.96
17.70
17.40
6 tháng
(2026-02-02) 		5.23 42.93% 152,426,200 3,760,811 -0.2
11.39
17.70
17.40
12 tháng
(2025-08-05) 		7.34 72.99% 836,020,100 3,532,111 -3.0
9.50
17.70
17.40
24 tháng
(2024-08-12) 		11.30 185.32% 1,365,202,671 4,561,562 6.3
5.31
17.70
17.40
36 tháng
(2023-08-16) 		10.19 141.42% 1,817,305,366 -80,336,023 -876.6
5.31
17.70
17.40
60 tháng
(2021-08-26) 		6.52 59.93% 2,688,313,549 -80,255,823 -874.6
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)
09/10/2023
6.49
 781,812 6.49 6.49 6.42 0 0 0
06/10/2023
6.57
 1,205,894 6.42 6.57 6.34 0 0 0
05/10/2023
6.42
 1,254,775 6.57 6.65 6.34 0 0 0
04/10/2023
6.57
 1,696,593 6.57 6.65 6.49 0 0 0
03/10/2023
6.57
 1,649,902 6.81 6.81 6.49 0 0 0
02/10/2023
6.81
 480,082 6.81 6.81 6.73 0 0 0
29/09/2023
6.81
 399,067 6.73 6.81 6.73 0 0 0
28/09/2023
6.81
 635,119 6.81 6.81 6.65 0 0 0
27/09/2023
6.81
 1,133,415 6.73 6.81 6.65 0 0 0
26/09/2023
6.73
 1,653,147 6.73 6.81 6.65 0 0 0
25/09/2023
6.73
 2,452,560 6.97 6.97 6.65 0 0 0
22/09/2023
6.97
 2,561,871 7.13 7.13 6.81 0 600 -0.0
21/09/2023
7.13
 835,510 7.21 7.21 7.05 0 0 0
20/09/2023
7.21
 646,564 7.05 7.21 7.05 0 0 0
19/09/2023
7.13
 1,230,113 7.13 7.21 6.97 0 0 0
18/09/2023
7.05
 1,406,083 7.21 7.21 7.05 0 0 0
15/09/2023
7.21
 1,269,685 7.21 7.37 7.13 0 0 0
14/09/2023
7.21
 1,666,371 7.21 7.29 7.13 0 0 0
13/09/2023
7.29
 2,825,198 7.29 7.37 7.13 0 0 0
12/09/2023
7.37
 1,779,730 7.37 7.37 7.21 0 0 0
11/09/2023
7.29
 4,143,271 8.08 8.08 7.21 0 0 0
08/09/2023
7.60
 3,785,485 7.60 7.60 7.29 0 0 0
07/09/2023
7.52
 5,545,034 7.52 7.92 7.29 0 0 0
06/09/2023
7.44
 5,067,898 7.05 7.92 6.97 0 0 0
05/09/2023
7.05
 2,096,124 6.89 7.13 6.89 0 0 0
31/08/2023
6.89
 1,320,123 6.81 6.97 6.81 0 0 0
30/08/2023
6.89
 955,780 6.89 6.89 6.81 0 0 0
29/08/2023
6.89
 804,990 6.81 6.89 6.81 0 0 0
28/08/2023
6.81
 669,881 6.81 6.89 6.73 0 0 0
25/08/2023
6.81
 1,100,696 6.81 6.89 6.73 0 0 0
24/08/2023
6.81
 714,537 6.73 6.81 6.65 0 0 0
23/08/2023
6.73
 1,103,883 6.73 6.89 6.73 0 0 0
22/08/2023
6.73
 1,980,614 6.81 6.81 6.57 0 0 0
21/08/2023
6.81
 2,369,323 6.81 6.89 6.65 0 0 0
18/08/2023
6.81
 5,456,444 7.13 7.13 6.57 0 0 0
17/08/2023
7.13
 1,670,067 7.21 7.29 7.13 0 0 0
16/08/2023
7.21
 2,161,385 7.21 7.29 7.13 0 0 0
15/08/2023
7.21
 1,747,390 7.21 7.29 7.13 0 0 0
14/08/2023
7.21
 2,431,957 7.21 7.29 7.13 0 0 0
11/08/2023
7.21
 3,169,598 7.29 7.37 7.05 0 0 0
10/08/2023
7.29
 4,285,380 7.37 7.44 7.13 0 0 0
09/08/2023
7.44
 3,904,754 7.52 7.60 7.29 0 0 0
08/08/2023
7.52
 6,025,271 7.29 7.68 7.21 0 55,000 -0.5
07/08/2023
7.29
 6,346,257 7.13 7.37 7.13 0 0 0
04/08/2023
7.13
 2,620,985 7.21 7.21 7.05 0 0 0
03/08/2023
7.13
 3,118,570 7.21 7.29 7.05 0 0 0
02/08/2023
7.21
 2,070,253 7.05 7.21 7.05 0 0 0
01/08/2023
7.13
 8,722,300 6.97 7.37 6.97 0 0 0
31/07/2023
6.97
 3,029,338 6.89 7.05 6.89 0 0 0
28/07/2023
6.89
 2,475,779 6.89 6.97 6.81 0 0 0
27/07/2023
6.89
 3,000,755 6.97 7.05 6.81 0 0 0
26/07/2023
6.97
 2,404,007 6.97 7.05 6.89 0 0 0
25/07/2023
6.97
 2,878,736 6.97 7.13 6.97 0 0 0
24/07/2023
6.97
 1,756,175 6.97 7.05 6.97 0 0 0
21/07/2023
7.05
 3,193,516 7.05 7.13 6.89 0 0 0
20/07/2023
7.13
 1,229,069 7.05 7.13 6.97 0 0 0
19/07/2023
7.13
 4,351,185 7.05 7.21 6.97 0 0 0
18/07/2023
7.13
 1,635,542 7.05 7.13 6.97 0 0 0
17/07/2023
7.05
 1,841,807 6.97 7.13 6.97 0 0 0
14/07/2023
6.97
 1,773,997 7.13 7.13 6.97 0 0 0
13/07/2023
7.13
 1,997,691 7.13 7.21 6.97 0 0 0
12/07/2023
7.13
 1,504,608 7.13 7.21 7.05 0 0 0
11/07/2023
7.13
 4,893,172 6.97 7.21 6.97 0 0 0
10/07/2023
6.97
 1,293,076 6.89 6.97 6.89 0 0 0
07/07/2023
6.89
 959,030 6.89 6.97 6.81 0 0 0
06/07/2023
6.97
 1,046,583 7.05 7.05 6.89 0 0 0
05/07/2023
7.05
 1,682,927 7.05 7.05 6.97 0 0 0
04/07/2023
7.05
 1,319,312 6.97 7.05 6.89 0 0 0
03/07/2023
6.97
 905,216 6.97 6.97 6.89 0 0 0
30/06/2023
6.97
 750,165 6.97 6.97 6.89 0 0 0
29/06/2023
6.97
 1,984,839 6.89 7.05 6.89 0 0 0
28/06/2023
6.97
 1,909,479 6.97 7.05 6.89 0 0 0
27/06/2023
7.05
 1,348,817 7.05 7.05 6.89 0 0 0
26/06/2023
7.05
 1,901,966 7.05 7.13 6.89 0 0 0
23/06/2023
7.05
 1,532,404 7.13 7.13 6.97 0 0 0
22/06/2023
7.13
 1,252,209 7.13 7.13 6.97 0 0 0
21/06/2023
7.13
 2,639,174 6.97 7.13 6.89 0 0 0
20/06/2023
6.97
 716,704 6.89 6.97 6.81 0 0 0
19/06/2023
6.89
 1,146,657 6.97 7.05 6.81 0 0 0
16/06/2023
6.97
 3,418,361 6.97 7.13 6.89 0 0 0
15/06/2023
6.97
 950,149 6.97 6.97 6.89 0 0 0
14/06/2023
6.97
 2,741,901 7.05 7.13 6.89 0 0 0
13/06/2023
7.05
 1,030,745 7.05 7.05 6.89 0 0 0
12/06/2023
7.05
 1,781,500 6.81 7.05 6.81 0 0 0
09/06/2023
6.89
 5,019,925 6.97 7.05 6.73 0 0 0
08/06/2023
6.97
 2,321,085 7.13 7.21 6.97 0 0 0
07/06/2023
7.13
 2,430,840 7.13 7.21 7.05 0 0 0
06/06/2023
7.21
 2,885,420 7.21 7.29 7.05 0 0 0
05/06/2023
7.21
 3,119,194 7.29 7.37 6.10 0 0 0
02/06/2023
7.21
 6,134,157 6.97 7.29 6.89 0 0 0
01/06/2023
6.97
 2,725,255 6.73 6.97 6.65 0 0 0
31/05/2023
6.73
 2,210,378 6.81 6.89 6.65 0 0 0
30/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/05/2023
6.89
 3,014,285 7.21 7.21 6.65 0 0 0
29/05/2023
6.62
 3,690,115 6.41 6.70 6.34 0 0 0
26/05/2023
6.48
 1,706,658 6.48 6.55 6.41 0 0 0
25/05/2023
6.48
 1,184,936 6.48 6.55 6.41 0 0 0
24/05/2023
6.55
 1,109,708 6.55 6.62 6.48 0 0 0
23/05/2023
6.55
 2,155,444 6.48 6.62 6.48 0 0 0
22/05/2023
6.48
 2,033,613 6.48 6.55 6.34 0 0 0
19/05/2023
6.48
 3,328,652 6.62 6.62 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |