Ngân hàng Thương mại cổ phần An Bình (abb)

13.50
0.10
(0.75%)
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
(2026-02-23) 		-0.40 -2.88% 19,473,500 17,900 0.2
13.10
14
13.50
2 tháng
(2026-01-15) 		-1.60 -10.60% 51,193,900 61,900 0.9
13.10
15.10
13.50
3 tháng
(2025-12-16) 		-0.62 -4.37% 202,637,500 102,700 1.5
13.10
15.40
13.50
6 tháng
(2025-09-17) 		2.02 17.64% 462,754,300 622,400 8.1
10.93
15.40
13.50
12 tháng
(2025-03-21) 		6.03 80.76% 1,059,831,100 861,850 11.6
6.10
15.40
13.50
24 tháng
(2024-03-26) 		6.12 82.99% 1,491,078,159 -84,076,334 -876.1
6.10
15.40
13.50
36 tháng
(2023-04-03) 		6.79 101.29% 1,896,407,731 -84,133,934 -876.7
6.10
15.40
13.50
60 tháng
(2021-04-12) 		2.21 19.62% 2,919,621,960 -83,998,734 -874.2
5.05
15.40
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
6.54
 292,815 6.54 6.62 6.54 0 0 0
13/02/2023
6.54
 1,151,661 6.62 6.71 6.46 0 0 0
10/02/2023
6.62
 1,473,975 6.79 6.87 6.54 0 0 0
09/02/2023
6.79
 304,212 6.71 6.87 6.71 0 0 0
08/02/2023
6.71
 951,765 6.79 6.79 6.62 0 0 0
07/02/2023
6.79
 1,748,585 7.04 7.04 6.62 0 0 0
06/02/2023
6.96
 1,043,380 6.96 7.04 6.87 0 0 0
03/02/2023
7.04
 753,156 7.04 7.12 6.96 0 0 0
02/02/2023
7.12
 773,516 7.04 7.20 7.04 0 0 0
01/02/2023
7.04
 1,591,284 7.29 7.29 7.04 0 0 0
31/01/2023
7.29
 1,485,444 7.20 7.29 7.04 0 0 0
30/01/2023
7.20
 1,308,526 7.29 7.37 7.12 0 0 0
27/01/2023
7.29
 2,149,117 7.12 7.37 7.12 0 0 0
19/01/2023
7.20
 897,049 7.12 7.20 7.12 0 0 0
18/01/2023
7.12
 1,145,458 7.04 7.20 7.04 0 0 0
17/01/2023
7.12
 1,119,533 6.96 7.12 6.96 0 0 0
16/01/2023
6.96
 635,447 6.96 7.04 6.87 0 0 0
13/01/2023
6.96
 730,314 6.87 7.04 6.87 0 0 0
12/01/2023
6.96
 408,436 6.87 6.96 6.87 0 0 0
11/01/2023
6.96
 685,226 6.96 6.96 6.87 0 0 0
10/01/2023
6.96
 530,166 6.96 6.96 6.79 0 0 0
09/01/2023
6.96
 443,754 6.87 7.04 6.87 0 0 0
06/01/2023
6.96
 1,194,942 6.96 7.04 6.79 0 0 0
05/01/2023
6.96
 420,999 6.96 6.96 6.79 0 0 0
04/01/2023
6.96
 1,181,054 6.96 6.96 6.79 0 30,000 -0.2
03/01/2023
6.96
 881,520 6.62 6.96 6.62 0 0 0
30/12/2022
6.62
 294,937 6.62 6.62 6.54 0 0 0
29/12/2022
6.62
 219,565 6.62 6.71 6.54 0 0 0
28/12/2022
6.71
 448,539 6.62 6.71 6.46 0 0 0
27/12/2022
6.62
 434,710 6.46 6.62 6.38 0 0 0
26/12/2022
6.38
 894,000 6.71 6.71 6.38 0 2,800 -0.0
23/12/2022
6.62
 812,707 6.71 6.79 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |