Ngân hàng Thương mại cổ phần An Bình (abb)

17.10
0.30
(1.79%)
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
(2026-05-18) 		1.70 11.11% 23,661,900 883,381 0
15.20
17
16.90
2 tháng
(2026-04-20) 		2 13.33% 36,348,500 2,097,901 0
14.80
17
16.90
3 tháng
(2026-03-19) 		3.20 23.19% 57,157,100 2,021,701 -0.4
13.80
17
16.90
6 tháng
(2025-12-19) 		2.70 18.88% 253,717,700 2,039,701 -0.2
13.10
17
16.90
12 tháng
(2025-06-23) 		9.35 122.20% 963,082,000 2,980,201 11.9
7.56
17
16.90
24 tháng
(2024-06-27) 		9.53 127.62% 1,339,716,946 2,835,350 6.3
6.10
17
16.90
36 tháng
(2023-07-03) 		8.98 112.10% 1,845,517,902 -82,112,233 -877.1
6.10
17
16.90
60 tháng
(2021-07-13) 		3.63 27.14% 2,694,166,168 -81,977,033 -874.6
5.05
17
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
7.74
 1,980,614 7.83 7.83 7.56 0 0 0
21/08/2023
7.83
 2,369,323 7.83 7.92 7.65 0 0 0
18/08/2023
7.83
 5,456,444 8.20 8.20 7.56 0 0 0
17/08/2023
8.20
 1,670,067 8.29 8.38 8.20 0 0 0
16/08/2023
8.29
 2,161,385 8.29 8.38 8.20 0 0 0
15/08/2023
8.29
 1,747,390 8.29 8.38 8.20 0 0 0
14/08/2023
8.29
 2,431,957 8.29 8.38 8.20 0 0 0
11/08/2023
8.29
 3,169,598 8.38 8.47 8.11 0 0 0
10/08/2023
8.38
 4,285,380 8.47 8.56 8.20 0 0 0
09/08/2023
8.56
 3,904,754 8.65 8.74 8.38 0 0 0
08/08/2023
8.65
 6,025,271 8.38 8.83 8.29 0 55,000 -0.5
07/08/2023
8.38
 6,346,257 8.20 8.47 8.20 0 0 0
04/08/2023
8.20
 2,620,985 8.29 8.29 8.11 0 0 0
03/08/2023
8.20
 3,118,570 8.29 8.38 8.11 0 0 0
02/08/2023
8.29
 2,070,253 8.11 8.29 8.11 0 0 0
01/08/2023
8.20
 8,722,300 8.02 8.47 8.02 0 0 0
31/07/2023
8.02
 3,029,338 7.92 8.11 7.92 0 0 0
28/07/2023
7.92
 2,475,779 7.92 8.02 7.83 0 0 0
27/07/2023
7.92
 3,000,755 8.02 8.11 7.83 0 0 0
26/07/2023
8.02
 2,404,007 8.02 8.11 7.92 0 0 0
25/07/2023
8.02
 2,878,736 8.02 8.20 8.02 0 0 0
24/07/2023
8.02
 1,756,175 8.02 8.11 8.02 0 0 0
21/07/2023
8.11
 3,193,516 8.11 8.20 7.92 0 0 0
20/07/2023
8.20
 1,229,069 8.11 8.20 8.02 0 0 0
19/07/2023
8.20
 4,351,185 8.11 8.29 8.02 0 0 0
18/07/2023
8.20
 1,635,542 8.11 8.20 8.02 0 0 0
17/07/2023
8.11
 1,841,807 8.02 8.20 8.02 0 0 0
14/07/2023
8.02
 1,773,997 8.20 8.20 8.02 0 0 0
13/07/2023
8.20
 1,997,691 8.20 8.29 8.02 0 0 0
12/07/2023
8.20
 1,504,608 8.20 8.29 8.11 0 0 0
11/07/2023
8.20
 4,893,172 8.02 8.29 8.02 0 0 0
10/07/2023
8.02
 1,293,076 7.92 8.02 7.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |