Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
0.10
(0.58%)
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
(2026-08-18) 		0.50 2.96% 28,238,200 -28,800 0.4
13.80
17.40
17.40
2 tháng
(2026-07-20) 		0.20 1.16% 67,065,200 -1,453,800 -24.1
13.80
17.50
17.40
3 tháng
(2026-06-19) 		2.27 15% 108,621,900 387,100 9.8
11.91
17.70
17.40
6 tháng
(2026-03-23) 		5.40 45% 171,243,100 3,087,000 51.0
11.91
17.70
17.40
12 tháng
(2025-09-22) 		7.82 81.57% 642,432,400 3,918,500 62.6
9.58
17.70
17.40
24 tháng
(2024-09-27) 		10.98 171.23% 1,416,057,771 4,324,901 71.3
5.31
17.70
17.40
36 tháng
(2023-10-03) 		10.83 164.69% 1,843,271,879 -80,168,284 -805.1
5.31
17.70
17.40
60 tháng
(2021-10-13) 		6.15 54.62% 2,711,570,181 -79,560,684 -794.1
4.39
17.70
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
6.81
 714,537 6.73 6.81 6.65 0 0 0
23/08/2023
6.73
 1,103,883 6.73 6.89 6.73 0 0 0
22/08/2023
6.73
 1,980,614 6.81 6.81 6.57 0 0 0
21/08/2023
6.81
 2,369,323 6.81 6.89 6.65 0 0 0
18/08/2023
6.81
 5,456,444 7.13 7.13 6.57 0 0 0
17/08/2023
7.13
 1,670,067 7.21 7.29 7.13 0 0 0
16/08/2023
7.21
 2,161,385 7.21 7.29 7.13 0 0 0
15/08/2023
7.21
 1,747,390 7.21 7.29 7.13 0 0 0
14/08/2023
7.21
 2,431,957 7.21 7.29 7.13 0 0 0
11/08/2023
7.21
 3,169,598 7.29 7.37 7.05 0 0 0
10/08/2023
7.29
 4,285,380 7.37 7.44 7.13 0 0 0
09/08/2023
7.44
 3,904,754 7.52 7.60 7.29 0 0 0
08/08/2023
7.52
 6,025,271 7.29 7.68 7.21 0 55,000 -0.5
07/08/2023
7.29
 6,346,257 7.13 7.37 7.13 0 0 0
04/08/2023
7.13
 2,620,985 7.21 7.21 7.05 0 0 0
03/08/2023
7.13
 3,118,570 7.21 7.29 7.05 0 0 0
02/08/2023
6.42
 951,765 6.49 6.49 6.34 0 0 0
01/08/2023
6.65
 1,194,942 6.65 6.73 6.49 0 0 0
31/07/2023
6.97
 3,029,338 6.89 7.05 6.89 0 0 0
28/07/2023
6.89
 2,475,779 6.89 6.97 6.81 0 0 0
27/07/2023
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
26/07/2023
6.97
 2,404,007 6.97 7.05 6.89 0 0 0
25/07/2023
6.97
 2,878,736 6.97 7.13 6.97 0 0 0
24/07/2023
6.97
 1,756,175 6.97 7.05 6.97 0 0 0
21/07/2023
7.05
 3,193,516 7.05 7.13 6.89 0 0 0
20/07/2023
7.13
 1,229,069 7.05 7.13 6.97 0 0 0
19/07/2023
7.13
 4,351,185 7.05 7.21 6.97 0 0 0
18/07/2023
7.13
 1,635,542 7.05 7.13 6.97 0 0 0
17/07/2023
7.05
 1,841,807 6.97 7.13 6.97 0 0 0
14/07/2023
6.97
 1,773,997 7.13 7.13 6.97 0 0 0
13/07/2023
7.13
 1,997,691 7.13 7.21 6.97 0 0 0
12/07/2023
7.13
 1,504,608 7.13 7.21 7.05 0 0 0
11/07/2023
7.13
 4,893,172 6.97 7.21 6.97 0 0 0
10/07/2023
6.57
 1,205,894 6.42 6.57 6.34 0 0 0
07/07/2023
6.89
 959,030 6.89 6.97 6.81 0 0 0
06/07/2023
6.97
 1,046,583 7.05 7.05 6.89 0 0 0
05/07/2023
7.05
 1,682,927 7.05 7.05 6.97 0 0 0
04/07/2023
7.05
 1,319,312 6.97 7.05 6.89 0 0 0
03/07/2023
6.97
 905,216 6.97 6.97 6.89 0 0 0
30/06/2023
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
29/06/2023
6.97
 1,984,839 6.89 7.05 6.89 0 0 0
28/06/2023
6.97
 1,909,479 6.97 7.05 6.89 0 0 0
27/06/2023
7.05
 1,348,817 7.05 7.05 6.89 0 0 0
26/06/2023
7.05
 1,901,966 7.05 7.13 6.89 0 0 0
23/06/2023
7.05
 1,532,404 7.13 7.13 6.97 0 0 0
22/06/2023
7.13
 1,252,209 7.13 7.13 6.97 0 0 0
21/06/2023
7.13
 2,639,174 6.97 7.13 6.89 0 0 0
20/06/2023
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
19/06/2023
6.89
 1,146,657 6.97 7.05 6.81 0 0 0
16/06/2023
6.97
 3,418,361 6.97 7.13 6.89 0 0 0
15/06/2023
6.97
 950,149 6.97 6.97 6.89 0 0 0
14/06/2023
6.97
 2,741,901 7.05 7.13 6.89 0 0 0
13/06/2023
13.70
 509,700 13.62 13.70 13.62 44,000 0 0.8
12/06/2023
7.05
 1,781,500 6.81 7.05 6.81 0 0 0
09/06/2023
6.89
 5,019,925 6.97 7.05 6.73 0 0 0
08/06/2023
6.97
 2,321,085 7.13 7.21 6.97 0 0 0
07/06/2023
7.13
 2,430,840 7.13 7.21 7.05 0 0 0
06/06/2023
7.21
 2,885,420 7.21 7.29 7.05 0 0 0
05/06/2023
7.21
 3,119,194 7.29 7.37 6.10 0 0 0
02/06/2023
7.21
 6,134,157 6.97 7.29 6.89 0 0 0
01/06/2023
6.97
 2,725,255 6.73 6.97 6.65 0 0 0
31/05/2023
6.73
 2,210,378 6.81 6.89 6.65 0 0 0
30/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/05/2023
6.89
 3,014,285 7.21 7.21 6.65 0 0 0
29/05/2023
6.62
 3,690,115 6.41 6.70 6.34 0 0 0
26/05/2023
6.48
 1,706,658 6.48 6.55 6.41 0 0 0
25/05/2023
6.48
 1,184,936 6.48 6.55 6.41 0 0 0
24/05/2023
6.55
 1,109,708 6.55 6.62 6.48 0 0 0
23/05/2023
6.55
 2,155,444 6.48 6.62 6.48 0 0 0
22/05/2023
6.48
 2,033,613 6.48 6.55 6.34 0 0 0
19/05/2023
6.48
 3,328,652 6.62 6.62 6.34 0 0 0
18/05/2023
6.62
 973,351 6.55 6.62 6.48 0 0 0
17/05/2023
6.55
 1,606,336 6.70 6.70 6.48 0 0 0
16/05/2023
6.70
 2,010,305 6.70 6.77 6.62 0 0 0
15/05/2023
6.70
 4,380,539 6.41 6.84 6.34 0 0 0
12/05/2023
6.34
 1,056,290 6.34 6.41 6.26 0 0 0
11/05/2023
6.34
 1,095,537 6.34 6.41 6.26 0 0 0
10/05/2023
6.41
 1,242,798 6.34 6.41 6.26 0 0 0
09/05/2023
6.34
 1,726,090 6.19 6.41 6.19 0 0 0
08/05/2023
6.26
 2,069,698 6.05 6.26 5.98 0 0 0
05/05/2023
6.12
 786,474 6.05 6.12 5.98 0 0 0
04/05/2023
6.05
 506,998 6.12 6.19 6.05 0 0 0
03/05/2023
5.62
 681,790 5.69 5.69 5.62 0 0 0
02/05/2023
6.12
 753,156 6.12 6.19 6.05 0 0 0
01/05/2023
6.05
 420,999 6.05 6.05 5.90 0 0 0
28/04/2023
6.19
 779,927 6.12 6.19 6.12 0 0 0
27/04/2023
6.12
 1,195,659 6.12 6.19 6.05 0 0 0
26/04/2023
6.12
 456,837 6.05 6.12 5.98 0 0 0
25/04/2023
6.05
 738,353 6.12 6.12 5.98 0 0 0
24/04/2023
6.05
 611,762 6.05 6.12 5.98 0 0 0
21/04/2023
6.05
 370,899 5.98 6.12 5.98 0 0 0
20/04/2023
6.05
 509,356 6.05 6.12 5.98 0 0 0
19/04/2023
6.05
 427,581 6.12 6.19 6.05 0 0 0
18/04/2023
6.19
 885,655 6.05 6.19 6.05 0 0 0
17/04/2023
6.12
 269,299 6.05 6.12 6.05 0 0 0
14/04/2023
6.12
 1,375,282 6.12 6.26 6.05 0 0 0
13/04/2023
6.19
 1,454,624 6.19 6.26 6.05 0 0 0
12/04/2023
6.19
 1,574,507 6.19 6.26 6.12 0 0 0
11/04/2023
5.54
 558,441 5.62 5.62 5.54 0 0 0
10/04/2023
5.98
 1,696,593 5.98 6.05 5.90 0 0 0
07/04/2023
6.41
 1,319,312 6.34 6.41 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |