Ngân hàng Thương mại cổ phần An Bình (abb)

16.90
0.10
(0.60%)
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)
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
22/12/2022
6.79
 448,869 6.71 6.79 6.54 0 0 0
21/12/2022
6.71
 816,552 6.79 6.87 6.54 0 0 0
20/12/2022
6.79
 1,263,007 6.96 6.96 6.62 0 0 0
19/12/2022
6.96
 942,607 7.04 7.12 6.87 0 0 0
16/12/2022
7.04
 657,670 7.04 7.12 6.96 0 0 0
15/12/2022
7.12
 1,041,482 7.04 7.20 6.96 0 0 0
14/12/2022
6.87
 879,943 7.04 7.12 6.87 0 0 0
13/12/2022
7.04
 933,760 6.87 7.04 6.79 0 0 0
12/12/2022
6.87
 1,474,284 6.79 7.12 6.79 0 0 0
09/12/2022
6.96
 892,305 7.12 7.12 6.79 0 0 0
08/12/2022
7.12
 1,567,836 6.79 7.29 6.62 0 0 0
07/12/2022
6.79
 3,102,457 7.04 7.29 6.38 0 0 0
06/12/2022
7.04
 3,488,206 7.53 7.78 6.87 0 0 0
05/12/2022
7.37
 2,222,285 7.37 7.70 7.20 0 0 0
02/12/2022
7.37
 1,585,564 7.12 7.37 6.96 0 0 0
01/12/2022
7.12
 4,473,372 6.79 7.37 6.71 0 0 0
30/11/2022
6.71
 1,060,035 6.71 6.79 6.62 0 0 0
29/11/2022
6.71
 1,394,039 6.79 6.79 6.46 0 0 0
28/11/2022
6.62
 1,580,790 6.38 6.71 6.29 0 0 0
25/11/2022
6.29
 1,535,142 6.04 6.29 5.96 0 0 0
24/11/2022
5.96
 1,176,948 5.96 6.13 5.80 0 0 0
23/11/2022
6.04
 1,012,691 6.21 6.29 5.96 0 0 0
22/11/2022
6.21
 2,137,973 5.96 6.38 5.88 0 0 0
21/11/2022
5.88
 1,915,387 5.88 6.13 5.63 0 0 0
18/11/2022
5.88
 1,279,387 5.88 6.04 5.55 0 0 0
17/11/2022
5.88
 2,132,540 5.55 5.88 5.46 0 0 0
16/11/2022
5.55
 1,988,285 4.97 5.63 4.80 0 0 0
15/11/2022
5.05
 2,198,904 5.38 5.71 4.97 0 0 0
14/11/2022
5.63
 1,183,644 6.04 6.04 5.46 0 0 0
11/11/2022
5.88
 1,352,181 6.29 6.46 5.80 0 0 0
10/11/2022
6.13
 1,252,501 6.62 6.62 6.04 0 0 0
09/11/2022
6.62
 336,516 6.54 6.71 6.54 0 0 0
08/11/2022
6.62
 669,078 6.46 6.62 6.46 0 0 0
07/11/2022
6.46
 523,232 6.71 6.87 6.46 0 0 0
04/11/2022
6.71
 951,296 6.87 6.87 6.54 0 0 0
03/11/2022
6.87
 562,578 6.87 6.96 6.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |