Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
0.10
(0.58%)
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
(2026-08-18) 		0.50 2.96% 28,238,200 -28,800 0.4
13.80
17.40
17.40
2 tháng
(2026-07-20) 		0.20 1.16% 67,065,200 -1,453,800 -24.1
13.80
17.50
17.40
3 tháng
(2026-06-19) 		2.27 15% 108,621,900 387,100 9.8
11.91
17.70
17.40
6 tháng
(2026-03-23) 		5.40 45% 171,243,100 3,087,000 51.0
11.91
17.70
17.40
12 tháng
(2025-09-22) 		7.82 81.57% 642,432,400 3,918,500 62.6
9.58
17.70
17.40
24 tháng
(2024-09-27) 		10.98 171.23% 1,416,057,771 4,324,901 71.3
5.31
17.70
17.40
36 tháng
(2023-10-03) 		10.83 164.69% 1,843,271,879 -80,168,284 -805.1
5.31
17.70
17.40
60 tháng
(2021-10-13) 		6.15 54.62% 2,711,570,181 -79,560,684 -794.1
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)
11/01/2024
6.73
 6,136,154 6.57 6.97 6.49 0 0 0
10/01/2024
6.57
 2,748,710 6.42 6.65 6.42 0 0 0
09/01/2024
6.42
 1,638,752 6.57 6.57 6.42 0 0 0
08/01/2024
6.49
 962,879 6.57 6.57 6.42 0 0 0
05/01/2024
6.49
 1,200,962 6.57 6.57 6.42 0 0 0
04/01/2024
6.57
 4,623,006 6.57 6.73 6.49 0 0 0
03/01/2024
6.57
 1,637,046 6.49 6.57 6.42 0 0 0
02/01/2024
6.49
 5,601,666 6.34 6.81 6.26 0 0 0
01/01/2024
6.34
 623,931 6.26 6.34 6.26 0 0 0
29/12/2023
6.34
 623,931 6.26 6.34 6.26 0 0 0
28/12/2023
6.26
 776,098 6.26 6.34 6.18 0 0 0
27/12/2023
6.26
 263,946 6.34 6.34 6.26 0 0 0
26/12/2023
6.34
 537,196 6.34 6.34 6.26 0 0 0
25/12/2023
6.34
 775,091 6.26 6.34 6.18 0 0 0
22/12/2023
6.26
 402,789 6.34 6.34 6.18 0 0 0
21/12/2023
6.34
 480,339 6.26 6.34 6.26 0 0 0
20/12/2023
6.34
 420,890 6.34 6.34 6.26 0 0 0
19/12/2023
6.34
 2,759,931 6.18 6.34 6.02 0 0 0
18/12/2023
6.10
 564,466 6.18 6.26 6.10 0 0 0
15/12/2023
6.10
 523,464 6.10 6.26 6.10 0 0 0
14/12/2023
6.18
 607,028 6.10 6.26 6.10 0 0 0
13/12/2023
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
12/12/2023
6.10
 723,597 6.18 6.26 6.10 0 0 0
11/12/2023
6.18
 635,047 6.26 6.26 6.10 0 0 0
08/12/2023
6.26
 325,602 6.26 6.26 6.18 0 0 0
07/12/2023
6.26
 734,312 6.26 6.26 6.18 0 0 0
06/12/2023
6.26
 536,923 6.18 6.26 6.10 0 0 0
05/12/2023
6.18
 349,452 6.18 6.26 6.10 0 0 0
04/12/2023
6.18
 749,333 6.10 6.26 6.10 0 0 0
01/12/2023
6.65
 408,436 6.57 6.65 6.57 0 0 0
30/11/2023
6.10
 307,350 6.18 6.18 6.02 0 0 0
29/11/2023
6.10
 382,079 6.10 6.18 6.10 0 0 0
28/11/2023
6.18
 373,891 6.10 6.18 6.02 0 0 0
27/11/2023
6.10
 322,785 6.10 6.18 6.10 0 0 0
24/11/2023
6.18
 1,158,993 6.18 6.18 6.02 0 0 0
23/11/2023
6.18
 938,797 6.26 6.34 6.10 0 0 0
22/11/2023
6.26
 517,738 6.34 6.34 6.18 0 0 0
21/11/2023
6.34
 451,065 6.18 6.34 6.18 0 0 0
20/11/2023
6.26
 413,061 6.18 6.26 6.10 0 0 0
17/11/2023
6.18
 1,029,851 6.26 6.42 6.18 0 0 0
16/11/2023
6.42
 634,039 6.42 6.42 6.26 0 0 0
15/11/2023
6.42
 797,830 6.42 6.57 6.34 0 0 0
14/11/2023
6.34
 2,087,407 6.26 6.49 6.26 0 0 0
13/11/2023
6.26
 575,077 6.26 6.34 6.18 0 0 0
10/11/2023
6.26
 613,110 6.34 6.34 6.18 0 0 0
09/11/2023
6.26
 1,202,719 6.34 6.42 6.18 0 0 0
08/11/2023
6.26
 1,404,594 6.10 6.34 6.02 0 0 0
07/11/2023
7.13
 4,893,172 6.97 7.21 6.97 0 0 0
06/11/2023
6.18
 541,713 6.18 6.18 6.10 0 0 0
03/11/2023
6.10
 558,441 6.18 6.18 6.10 0 0 0
02/11/2023
6.18
 1,219,581 6.02 6.18 5.94 0 0 0
01/11/2023
6.02
 595,421 5.94 6.02 5.94 0 0 0
31/10/2023
6.02
 832,697 6.02 6.10 5.86 0 0 0
30/10/2023
6.02
 422,667 6.18 6.18 6.02 0 0 0
27/10/2023
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
26/10/2023
6.10
 2,132,155 6.34 6.34 5.94 0 0 0
25/10/2023
6.34
 511,959 6.34 6.42 6.26 0 0 0
24/10/2023
6.34
 523,435 6.26 6.34 6.26 0 0 0
23/10/2023
6.34
 262,911 6.34 6.42 6.26 0 0 0
20/10/2023
6.42
 755,551 6.26 6.42 6.18 0 0 0
19/10/2023
6.26
 493,276 6.34 6.42 6.18 0 0 0
18/10/2023
6.42
 1,068,800 6.42 6.42 6.18 0 0 0
17/10/2023
6.42
 748,444 6.42 6.49 6.34 0 0 0
16/10/2023
6.49
 554,347 6.42 6.57 6.42 0 0 0
13/10/2023
6.49
 464,311 6.57 6.57 6.42 0 0 0
12/10/2023
6.57
 825,905 6.49 6.57 6.49 0 0 0
11/10/2023
6.49
 672,087 6.49 6.57 6.42 0 0 0
10/10/2023
6.49
 1,083,584 6.49 6.57 6.42 0 0 0
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
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
18/09/2023
7.05
 1,406,083 7.21 7.21 7.05 0 0 0
15/09/2023
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
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
04/09/2023
6.73
 2,431,445 6.65 6.89 6.57 0 0 0
01/09/2023
6.65
 443,754 6.57 6.73 6.57 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
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |