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)
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
02/11/2022
6.96
 513,969 6.96 7.04 6.87 0 0 0
01/11/2022
6.96
 1,100,567 6.87 7.04 6.79 0 0 0
31/10/2022
6.96
 889,220 7.04 7.20 6.79 0 0 0
28/10/2022
6.96
 840,419 6.87 7.12 6.87 0 0 0
27/10/2022
6.96
 1,480,517 6.62 6.96 6.46 0 0 0
26/10/2022
6.62
 1,098,630 6.71 6.79 6.46 0 0 0
25/10/2022
6.62
 989,473 6.62 6.79 6.21 0 0 0
24/10/2022
6.46
 2,007,713 7.04 7.12 6.38 0 0 0
21/10/2022
6.87
 1,136,587 7.37 7.37 6.87 0 0 0
20/10/2022
7.29
 539,296 7.45 7.45 7.20 0 0 0
19/10/2022
7.37
 765,020 7.45 7.45 7.29 0 0 0
18/10/2022
7.45
 517,314 7.37 7.62 7.37 0 0 0
17/10/2022
7.37
 653,724 7.45 7.62 7.20 0 0 0
14/10/2022
7.53
 2,228,700 7.20 7.70 7.20 0 0 0
13/10/2022
7.12
 589,953 7.20 7.20 7.04 0 0 0
12/10/2022
7.12
 1,543,655 6.87 7.29 6.71 0 0 0
11/10/2022
6.87
 1,316,353 7.20 7.29 6.71 0 0 0
10/10/2022
7.29
 2,006,551 7.04 7.29 6.87 0 0 0
07/10/2022
7.04
 2,953,622 7.87 7.87 7.04 0 0 0
06/10/2022
7.70
 1,581,047 8.20 8.20 7.53 0 0 0
05/10/2022
8.11
 982,811 8.11 8.20 8.03 0 0 0
04/10/2022
8.03
 940,773 8.11 8.53 7.95 0 0 0
03/10/2022
8.03
 1,585,269 8.36 8.36 7.87 0 0 0
30/09/2022
8.45
 1,403,834 8.28 8.45 8.11 0 0 0
29/09/2022
8.28
 523,238 8.36 8.53 8.28 0 0 0
28/09/2022
8.28
 887,864 8.45 8.45 8.28 0 0 0
27/09/2022
8.45
 646,315 8.36 8.53 8.28 0 0 0
26/09/2022
8.36
 1,802,742 8.61 8.69 8.36 0 0 0
23/09/2022
8.61
 657,957 8.78 8.86 8.61 0 0 0
22/09/2022
8.78
 648,199 8.69 8.78 8.61 0 0 0
21/09/2022
8.78
 839,582 8.78 8.78 8.61 0 0 0
20/09/2022
8.86
 699,732 8.69 8.86 8.69 0 0 0
19/09/2022
8.69
 1,457,428 8.94 9.03 8.61 0 0 0
16/09/2022
8.86
 917,286 8.94 9.11 8.86 0 0 0
15/09/2022
9.03
 497,596 8.94 9.11 8.94 0 0 0
14/09/2022
9.03
 1,158,845 9.03 9.11 8.94 0 0 0
13/09/2022
9.11
 634,392 9.27 9.27 9.03 0 0 0
12/09/2022
9.19
 566,418 9.27 9.36 9.19 0 0 0
09/09/2022
9.27
 842,579 9.27 9.36 9.11 0 0 0
08/09/2022
9.19
 1,493,234 9.27 9.36 9.11 0 0 0
07/09/2022
9.27
 1,836,992 9.52 9.52 9.19 0 2,300 -0.0
06/09/2022
9.52
 946,944 9.60 9.69 9.44 0 0 0
05/09/2022
9.60
 618,225 9.52 9.69 9.52 0 0 0
31/08/2022
9.52
 848,989 9.60 9.60 9.44 0 0 0
30/08/2022
9.60
 825,822 9.52 9.77 9.52 0 0 0
29/08/2022
9.60
 2,038,304 9.69 9.69 9.44 0 0 0
26/08/2022
9.77
 1,463,961 9.77 9.85 9.60 0 0 0
25/08/2022
9.77
 936,385 9.69 9.85 9.60 0 0 0
24/08/2022
9.77
 1,067,809 9.69 9.77 9.52 0 0 0
23/08/2022
9.69
 1,156,533 9.60 9.69 9.44 0 0 0
22/08/2022
9.52
 1,491,085 9.69 9.69 9.52 0 0 0
19/08/2022
9.69
 1,123,156 9.77 9.77 9.60 0 0 0
18/08/2022
9.69
 1,160,118 9.69 9.77 9.60 0 0 0
17/08/2022
9.77
 939,135 9.85 9.94 9.69 0 0 0
16/08/2022
9.85
 1,103,965 9.94 9.94 9.77 0 0 0
15/08/2022
9.94
 2,165,789 9.69 10.02 9.69 0 0 0
12/08/2022
9.77
 946,412 9.77 9.77 9.60 0 0 0
11/08/2022
9.77
 2,707,203 9.77 10.02 9.69 0 0 0
10/08/2022
9.69
 1,351,071 9.69 9.77 9.60 0 0 0
09/08/2022
9.69
 1,618,066 9.60 9.77 9.60 0 0 0
08/08/2022
9.77
 1,546,607 9.69 9.77 9.60 0 0 0
05/08/2022
9.77
 921,518 9.69 9.77 9.60 0 0 0
04/08/2022
9.69
 2,147,377 9.77 9.77 9.60 0 0 0
03/08/2022
9.77
 2,192,391 9.69 9.77 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |