Ngân hàng Thương mại cổ phần An Bình (abb)

15.40
0.10
(0.65%)
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
(2025-11-05) 		2.50 19.38% 92,666,500 20,200 0.3
12.70
15.40
15.40
2 tháng
(2025-10-06) 		2.70 21.26% 193,860,300 763,600 9.8
12.60
15.40
15.40
3 tháng
(2025-09-08) 		3.10 25.20% 254,085,000 618,100 8.0
12
15.40
15.40
6 tháng
(2025-06-09) 		7.50 94.94% 702,889,900 949,142 12.1
7.90
15.40
15.40
12 tháng
(2024-12-10) 		8 108.11% 936,988,837 749,451 6.1
6.70
15.40
15.40
24 tháng
(2023-12-18) 		7.70 100% 1,358,693,600 -84,095,134 -876.4
6.70
15.40
15.40
36 tháng
(2022-12-21) 		8.04 109.14% 1,711,163,105 -84,183,534 -877.2
6.70
15.40
15.40
60 tháng
(2020-12-31) 		6.31 69.40% 2,839,850,652 -84,015,534 -874.4
5.55
16.84
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
7.27
 422,236 7.36 7.36 7.18 0 0 0
16/02/2023
7.36
 734,305 7.18 7.36 7.18 0 0 0
15/02/2023
7.27
 564,225 7.18 7.36 7.09 0 0 0
14/02/2023
7.18
 292,815 7.18 7.27 7.18 0 0 0
13/02/2023
7.18
 1,151,661 7.27 7.36 7.09 0 0 0
10/02/2023
7.27
 1,473,975 7.45 7.55 7.18 0 0 0
09/02/2023
7.45
 304,212 7.36 7.55 7.36 0 0 0
08/02/2023
7.36
 951,765 7.45 7.45 7.27 0 0 0
07/02/2023
7.45
 1,748,585 7.73 7.73 7.27 0 0 0
06/02/2023
7.64
 1,043,380 7.64 7.73 7.55 0 0 0
03/02/2023
7.73
 753,156 7.73 7.82 7.64 0 0 0
02/02/2023
7.82
 773,516 7.73 7.91 7.73 0 0 0
01/02/2023
7.73
 1,591,284 8 8 7.73 0 0 0
31/01/2023
8
 1,485,444 7.91 8 7.73 0 0 0
30/01/2023
7.91
 1,308,526 8 8.09 7.82 0 0 0
27/01/2023
8
 2,149,117 7.82 8.09 7.82 0 0 0
19/01/2023
7.91
 897,049 7.82 7.91 7.82 0 0 0
18/01/2023
7.82
 1,145,458 7.73 7.91 7.73 0 0 0
17/01/2023
7.82
 1,119,533 7.64 7.82 7.64 0 0 0
16/01/2023
7.64
 635,447 7.64 7.73 7.55 0 0 0
13/01/2023
7.64
 730,314 7.55 7.73 7.55 0 0 0
12/01/2023
7.64
 408,436 7.55 7.64 7.55 0 0 0
11/01/2023
7.64
 685,226 7.64 7.64 7.55 0 0 0
10/01/2023
7.64
 530,166 7.64 7.64 7.45 0 0 0
09/01/2023
7.64
 443,754 7.55 7.73 7.55 0 0 0
06/01/2023
7.64
 1,194,942 7.64 7.73 7.45 0 0 0
05/01/2023
7.64
 420,999 7.64 7.64 7.45 0 0 0
04/01/2023
7.64
 1,181,054 7.64 7.64 7.45 0 30,000 -0.2
03/01/2023
7.64
 881,520 7.27 7.64 7.27 0 0 0
30/12/2022
7.27
 294,937 7.27 7.27 7.18 0 0 0
29/12/2022
7.27
 219,565 7.27 7.36 7.18 0 0 0
28/12/2022
7.36
 448,539 7.27 7.36 7.09 0 0 0
27/12/2022
7.27
 434,710 7.09 7.27 7 0 0 0
26/12/2022
7
 894,000 7.36 7.36 7 0 2,800 -0.0
23/12/2022
7.27
 812,707 7.36 7.45 7.27 0 0 0
22/12/2022
7.45
 448,869 7.36 7.45 7.18 0 0 0
21/12/2022
7.36
 816,552 7.45 7.55 7.18 0 0 0
20/12/2022
7.45
 1,263,007 7.64 7.64 7.27 0 0 0
19/12/2022
7.64
 942,607 7.73 7.82 7.55 0 0 0
16/12/2022
7.73
 657,670 7.73 7.82 7.64 0 0 0
15/12/2022
7.82
 1,041,482 7.73 7.91 7.64 0 0 0
14/12/2022
7.55
 879,943 7.73 7.82 7.55 0 0 0
13/12/2022
7.73
 933,760 7.55 7.73 7.45 0 0 0
12/12/2022
7.55
 1,474,284 7.45 7.82 7.45 0 0 0
09/12/2022
7.64
 892,305 7.82 7.82 7.45 0 0 0
08/12/2022
7.82
 1,567,836 7.45 8 7.27 0 0 0
07/12/2022
7.45
 3,102,457 7.73 8 7 0 0 0
06/12/2022
7.73
 3,488,206 8.27 8.55 7.55 0 0 0
05/12/2022
8.09
 2,222,285 8.09 8.45 7.91 0 0 0
02/12/2022
8.09
 1,585,564 7.82 8.09 7.64 0 0 0
01/12/2022
7.82
 4,473,372 7.45 8.09 7.36 0 0 0
30/11/2022
7.36
 1,060,035 7.36 7.45 7.27 0 0 0
29/11/2022
7.36
 1,394,039 7.45 7.45 7.09 0 0 0
28/11/2022
7.27
 1,580,790 7 7.36 6.91 0 0 0
25/11/2022
6.91
 1,535,142 6.64 6.91 6.55 0 0 0
24/11/2022
6.55
 1,176,948 6.55 6.73 6.36 0 0 0
23/11/2022
6.64
 1,012,691 6.82 6.91 6.55 0 0 0
22/11/2022
6.82
 2,137,973 6.55 7 6.45 0 0 0
21/11/2022
6.45
 1,915,387 6.45 6.73 6.18 0 0 0
18/11/2022
6.45
 1,279,387 6.45 6.64 6.09 0 0 0
17/11/2022
6.45
 2,132,540 6.09 6.45 6 0 0 0
16/11/2022
6.09
 1,988,285 5.45 6.18 5.27 0 0 0
15/11/2022
5.55
 2,198,904 5.91 6.27 5.45 0 0 0
14/11/2022
6.18
 1,183,644 6.64 6.64 6 0 0 0
11/11/2022
6.45
 1,352,181 6.91 7.09 6.36 0 0 0
10/11/2022
6.73
 1,252,501 7.27 7.27 6.64 0 0 0
09/11/2022
7.27
 336,516 7.18 7.36 7.18 0 0 0
08/11/2022
7.27
 669,078 7.09 7.27 7.09 0 0 0
07/11/2022
7.09
 523,232 7.36 7.55 7.09 0 0 0
04/11/2022
7.36
 951,296 7.55 7.55 7.18 0 0 0
03/11/2022
7.55
 562,578 7.55 7.64 7.45 0 0 0
02/11/2022
7.64
 513,969 7.64 7.73 7.55 0 0 0
01/11/2022
7.64
 1,100,567 7.55 7.73 7.45 0 0 0
31/10/2022
7.64
 889,220 7.73 7.91 7.45 0 0 0
28/10/2022
7.64
 840,419 7.55 7.82 7.55 0 0 0
27/10/2022
7.64
 1,480,517 7.27 7.64 7.09 0 0 0
26/10/2022
7.27
 1,098,630 7.36 7.45 7.09 0 0 0
25/10/2022
7.27
 989,473 7.27 7.45 6.82 0 0 0
24/10/2022
7.09
 2,007,713 7.73 7.82 7 0 0 0
21/10/2022
7.55
 1,136,587 8.09 8.09 7.55 0 0 0
20/10/2022
8
 539,296 8.18 8.18 7.91 0 0 0
19/10/2022
8.09
 765,020 8.18 8.18 8 0 0 0
18/10/2022
8.18
 517,314 8.09 8.36 8.09 0 0 0
17/10/2022
8.09
 653,724 8.18 8.36 7.91 0 0 0
14/10/2022
8.27
 2,228,700 7.91 8.45 7.91 0 0 0
13/10/2022
7.82
 589,953 7.91 7.91 7.73 0 0 0
12/10/2022
7.82
 1,543,655 7.55 8 7.36 0 0 0
11/10/2022
7.55
 1,316,353 7.91 8 7.36 0 0 0
10/10/2022
8
 2,006,551 7.73 8 7.55 0 0 0
07/10/2022
7.73
 2,953,622 8.64 8.64 7.73 0 0 0
06/10/2022
8.45
 1,581,047 9 9 8.27 0 0 0
05/10/2022
8.91
 982,811 8.91 9 8.82 0 0 0
04/10/2022
8.82
 940,773 8.91 9.36 8.73 0 0 0
03/10/2022
8.82
 1,585,269 9.18 9.18 8.64 0 0 0
30/09/2022
9.27
 1,403,834 9.09 9.27 8.91 0 0 0
29/09/2022
9.09
 523,238 9.18 9.36 9.09 0 0 0
28/09/2022
9.09
 887,864 9.27 9.27 9.09 0 0 0
27/09/2022
9.27
 646,315 9.18 9.36 9.09 0 0 0
26/09/2022
9.18
 1,802,742 9.45 9.55 9.18 0 0 0
23/09/2022
9.45
 657,957 9.64 9.73 9.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |