Ngân hàng Thương mại cổ phần An Bình (abb)

14.90
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
(2026-04-01) 		0.20 1.36% 15,954,700 1,131,520 -0.7
14.50
15
14.90
2 tháng
(2026-03-02) 		1.10 7.97% 42,904,800 1,187,720 0.1
13.10
15
14.90
3 tháng
(2026-02-02) 		0.90 6.43% 59,620,200 1,165,720 -0.2
13.10
15
14.90
6 tháng
(2025-11-03) 		3.33 28.81% 362,830,300 1,195,020 0.3
11.57
15.40
14.90
12 tháng
(2025-05-06) 		8.07 118.12% 1,024,404,600 2,112,370 11.9
6.65
15.40
14.90
24 tháng
(2024-05-13) 		7.89 112.46% 1,473,912,670 -82,923,774 -876.5
6.10
15.40
14.90
36 tháng
(2023-05-17) 		7.37 97.75% 1,886,868,024 -82,986,114 -877.1
6.10
15.40
14.90
60 tháng
(2021-05-27) 		1.71 12.99% 2,824,689,140 -82,850,914 -874.6
5.05
15.40
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2023
7.53
 1,109,708 7.53 7.62 7.45 0 0 0
23/05/2023
7.53
 2,155,444 7.45 7.62 7.45 0 0 0
22/05/2023
7.45
 2,033,613 7.45 7.53 7.29 0 0 0
19/05/2023
7.45
 3,328,652 7.62 7.62 7.29 0 0 0
18/05/2023
7.62
 973,351 7.53 7.62 7.45 0 0 0
17/05/2023
7.53
 1,606,336 7.70 7.70 7.45 0 0 0
16/05/2023
7.70
 2,010,305 7.70 7.78 7.62 0 0 0
15/05/2023
7.70
 4,380,539 7.37 7.87 7.29 0 0 0
12/05/2023
7.29
 1,056,290 7.29 7.37 7.20 0 0 0
11/05/2023
7.29
 1,095,537 7.29 7.37 7.20 0 0 0
10/05/2023
7.37
 1,242,798 7.29 7.37 7.20 0 0 0
09/05/2023
7.29
 1,726,090 7.12 7.37 7.12 0 0 0
08/05/2023
7.20
 2,069,698 6.96 7.20 6.87 0 0 0
05/05/2023
7.04
 786,474 6.96 7.04 6.87 0 0 0
04/05/2023
6.96
 506,998 7.04 7.12 6.96 0 0 0
28/04/2023
7.12
 779,927 7.04 7.12 7.04 0 0 0
27/04/2023
7.04
 1,195,659 7.04 7.12 6.96 0 0 0
26/04/2023
7.04
 456,837 6.96 7.04 6.87 0 0 0
25/04/2023
6.96
 738,353 7.04 7.04 6.87 0 0 0
24/04/2023
6.96
 611,762 6.96 7.04 6.87 0 0 0
21/04/2023
6.96
 370,899 6.87 7.04 6.87 0 0 0
20/04/2023
6.96
 509,356 6.96 7.04 6.87 0 0 0
19/04/2023
6.96
 427,581 7.04 7.12 6.96 0 0 0
18/04/2023
7.12
 885,655 6.96 7.12 6.96 0 0 0
17/04/2023
7.04
 269,299 6.96 7.04 6.96 0 0 0
14/04/2023
7.04
 1,375,282 7.04 7.20 6.96 0 0 0
13/04/2023
7.12
 1,454,624 7.12 7.20 6.96 0 0 0
12/04/2023
7.12
 1,574,507 7.12 7.20 7.04 0 0 0
11/04/2023
7.12
 1,419,081 7.04 7.12 6.87 0 0 0
10/04/2023
7.04
 1,701,603 6.96 7.20 6.96 0 0 0
07/04/2023
6.96
 1,112,052 7.04 7.04 6.79 0 0 0
06/04/2023
7.04
 2,431,445 6.96 7.20 6.87 0 0 0
05/04/2023
6.87
 2,411,984 6.62 6.96 6.62 0 0 0
04/04/2023
6.71
 784,868 6.71 6.71 6.62 0 0 0
03/04/2023
6.71
 1,258,404 6.62 6.71 6.54 0 0 0
31/03/2023
6.62
 545,182 6.54 6.62 6.46 0 0 0
30/03/2023
6.62
 851,631 6.62 6.71 6.54 0 0 0
29/03/2023
6.54
 409,842 6.62 6.62 6.46 0 0 0
28/03/2023
6.62
 983,748 6.62 6.71 6.46 0 0 0
27/03/2023
6.54
 384,693 6.46 6.54 6.38 0 0 0
24/03/2023
6.46
 197,509 6.46 6.54 6.46 0 0 0
23/03/2023
6.46
 375,851 6.46 6.54 6.38 0 0 0
22/03/2023
6.54
 163,529 6.54 6.54 6.46 0 0 0
21/03/2023
6.54
 448,962 6.46 6.54 6.46 0 0 0
20/03/2023
6.46
 515,548 6.54 6.54 6.46 0 0 0
17/03/2023
6.54
 514,000 6.54 6.62 6.46 0 0 0
16/03/2023
6.54
 451,836 6.54 6.62 6.46 0 0 0
15/03/2023
6.62
 447,495 6.54 6.62 6.54 0 0 0
14/03/2023
6.46
 470,860 6.54 6.54 6.46 0 0 0
13/03/2023
6.54
 783,203 6.54 6.62 6.46 0 0 0
10/03/2023
6.62
 163,169 6.62 6.62 6.54 0 0 0
09/03/2023
6.62
 1,012,721 6.62 6.71 6.54 0 0 0
08/03/2023
6.62
 1,154,685 6.54 6.62 6.46 0 0 0
07/03/2023
6.54
 326,068 6.54 6.62 6.46 0 0 0
06/03/2023
6.46
 558,650 6.54 6.62 6.46 0 0 0
03/03/2023
6.46
 681,790 6.54 6.54 6.46 0 0 0
02/03/2023
6.54
 368,383 6.62 6.62 6.54 0 0 0
01/03/2023
6.62
 282,569 6.54 6.62 6.46 0 0 0
28/02/2023
6.54
 365,349 6.54 6.62 6.46 0 0 0
27/02/2023
6.54
 1,069,452 6.62 6.62 6.46 0 0 0
24/02/2023
6.54
 213,446 6.71 6.71 6.54 0 0 0
23/02/2023
6.71
 808,574 6.71 6.79 6.54 0 0 0
22/02/2023
6.71
 813,029 6.79 6.79 6.62 0 0 0
21/02/2023
6.79
 1,082,291 6.71 6.87 6.71 0 0 0
20/02/2023
6.79
 1,327,330 6.71 6.79 6.62 0 0 0
17/02/2023
6.62
 422,236 6.71 6.71 6.54 0 0 0
16/02/2023
6.71
 734,305 6.54 6.71 6.54 0 0 0
15/02/2023
6.62
 564,225 6.54 6.71 6.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |