Ngân hàng Thương mại cổ phần An Bình (abb)

13.80
-0.20
(-1.43%)
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
(2025-12-29) 		-0.58 -4.02% 129,723,500 71,300 1.1
13.80
15.40
13.80
2 tháng
(2025-11-28) 		0.78 5.98% 220,515,500 -4,600 -0.0
12.93
15.40
13.80
3 tháng
(2025-10-29) 		1.70 13.89% 306,328,100 -3,600 0.0
11.57
15.40
13.80
6 tháng
(2025-07-31) 		1.97 16.50% 728,108,200 690,300 9.2
10.93
15.40
13.80
12 tháng
(2025-02-03) 		7.25 109.06% 1,117,642,074 748,051 6.1
6.10
15.40
13.80
24 tháng
(2024-02-07) 		6.34 83.87% 1,495,939,012 -84,096,334 -876.4
6.10
15.40
13.80
36 tháng
(2023-02-13) 		7.36 112.50% 1,878,313,368 -84,151,934 -876.9
6.10
15.40
13.80
60 tháng
(2021-02-22) 		5.99 75.68% 2,988,653,087 -84,016,734 -874.4
5.05
15.40
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
13.80
 3,216,200 13.90 14 13.40 100 0 0
26/01/2026
13.90
 1,797,700 14.20 14.50 13.90 0 0 0
23/01/2026
14.20
 719,800 14.10 14.40 14 0 0 0
22/01/2026
14.10
 1,728,600 14.40 14.40 14.10 2,000 0 0.0
21/01/2026
14.30
 1,992,700 14.60 14.60 14.20 0 0 0
20/01/2026
14.60
 1,170,500 14.50 14.70 14.50 0 0 0
19/01/2026
14.50
 1,811,600 14.90 14.90 14.50 0 2,000 -0.0
16/01/2026
14.90
 1,648,400 15.10 15.20 14.80 33,900 0 0.5
15/01/2026
15.10
 1,293,600 15.40 15.50 15 10,000 0 0.2
14/01/2026: Quyền mua cổ phiếu: 100/30 Giá: 10 (Volume + 30%, Ratio=0.30)
14/01/2026
15.40
 4,080,700 16.40 16.40 15.10 100 0 0.0
13/01/2026
14.85
 32,549,200 14.39 15.03 14.12 0 33,900 -0.5
12/01/2026
14.39
 23,721,400 14.48 14.48 14.03 0 10,000 -0.2
09/01/2026
14.39
 8,869,800 14.39 14.48 14.03 0 0 0
08/01/2026
14.39
 4,212,300 14.48 14.57 14.21 27,500 0 0.4
07/01/2026
14.48
 9,995,400 14.57 14.57 14.39 0 100 -0.0
06/01/2026
14.57
 6,834,300 14.39 14.57 14.12 71,300 0 1.1
05/01/2026
14.39
 3,326,000 14.66 14.76 14.39 0 27,300 -0.4
31/12/2025
14.66
 17,255,200 14.39 14.66 14.21 0 0 0
30/12/2025
14.48
 3,367,800 14.48 14.48 14.30 0 0 0
29/12/2025
14.48
 3,348,500 14.39 14.48 14.21 0 200 -0.0
26/12/2025
14.39
 5,801,700 14.30 14.39 14.03 0 0 0
25/12/2025
14.30
 5,485,000 14.48 14.57 14.21 0 71,200 -1.1
24/12/2025
14.39
 1,615,300 14.39 14.48 14.21 0 0 0
23/12/2025
14.39
 3,123,600 14.57 14.66 14.12 0 0 0
22/12/2025
14.57
 8,073,600 14.30 14.66 14.30 0 100 -0.0
19/12/2025
14.30
 2,355,500 14.30 14.39 14.12 0 0 0
18/12/2025
14.30
 2,615,000 14.12 14.39 14.03 15,900 0 0.2
17/12/2025
14.12
 2,087,400 14.21 14.21 13.94 67,400 0 1.0
16/12/2025
14.12
 2,725,900 13.57 14.12 13.57 1,400 0 0.0
15/12/2025
13.57
 3,274,300 14.03 14.03 13.48 0 0 0
12/12/2025
14.03
 9,232,800 14.48 14.48 13.57 0 0 0
11/12/2025
14.39
 4,219,600 14.21 14.76 14.12 10,000 100 0.2
10/12/2025
14.30
 3,472,800 13.66 14.30 13.66 0 0 0
09/12/2025
14.12
 4,108,000 14.03 14.30 13.94 4,000 0 0.1
08/12/2025
14.03
 2,554,600 14.03 14.30 13.84 1,200 101,000 -1.5
05/12/2025
14.03
 4,908,400 13.94 14.12 13.84 0 0 0
04/12/2025
14.03
 3,803,700 13.94 14.21 13.75 0 0 0
03/12/2025
13.94
 8,667,000 13.12 14.03 13.12 0 4,000 -0.1
02/12/2025
13.21
 3,338,300 13.02 13.30 12.84 600 0 0.0
01/12/2025
12.93
 3,708,000 12.93 13.21 12.75 600 600 -0
28/11/2025
13.12
 5,621,500 13.30 13.39 12.66 0 0 0
27/11/2025
13.21
 1,530,400 13.21 13.39 13.12 0 0 0
26/11/2025
13.30
 4,045,300 12.93 13.39 12.84 4,000 0 0.1
25/11/2025
12.93
 5,530,400 13.39 13.48 12.93 0 0 0
24/11/2025
13.39
 3,640,000 13.57 13.66 13.30 0 400 -0.0
21/11/2025
13.48
 2,847,600 13.39 13.57 13.21 0 3,500 -0.1
20/11/2025
13.48
 3,771,600 13.12 13.66 12.93 55,000 100 0.8
19/11/2025
13.12
 4,214,000 13.48 13.48 12.93 47,000 500 0.7
18/11/2025
13.48
 4,040,800 13.48 13.66 13.30 0 500 -0.0
17/11/2025
13.48
 12,444,100 12.66 13.57 12.66 13,000 66,000 -0.8
14/11/2025
12.66
 3,590,000 12.39 12.66 12.39 10,200 30,000 -0.3
13/11/2025
12.39
 10,818,400 12.39 12.75 12.02 8,000 6,000 0.0
12/11/2025
12.02
 2,060,600 11.93 12.11 11.84 2,500 21,100 -0.2
11/11/2025
11.93
 2,302,200 11.66 12.11 11.66 0 0 0
10/11/2025
11.75
 1,619,500 11.66 12.02 11.57 100 0 0.0
07/11/2025
11.57
 2,493,700 11.66 11.75 11.48 0 0 0
06/11/2025
11.66
 970,800 11.75 11.93 11.66 0 0 0
05/11/2025
11.75
 1,608,600 11.84 11.93 11.66 11,900 0 0.2
04/11/2025
11.84
 4,787,200 11.57 11.93 11.48 0 0 0
03/11/2025
11.57
 3,864,400 11.84 11.84 11.57 10,200 0 0.1
31/10/2025
11.84
 2,122,100 12.11 12.11 11.75 2,000 0 0.0
30/10/2025
12.11
 3,415,700 12.75 12.75 11.93 0 0 0
29/10/2025
12.20
 4,095,200 11.75 12.30 11.75 0 34,800 -0.5
28/10/2025
11.84
 4,027,300 11.75 11.93 11.57 2,500 0 0.0
27/10/2025
11.66
 5,331,900 12.30 12.48 11.57 0 0 0
24/10/2025
12.20
 5,934,300 12.20 12.57 11.84 0 0 0
23/10/2025
12.20
 7,170,200 12.11 12.39 12.02 700 0 0.0
22/10/2025
12.11
 4,670,100 11.57 12.11 11.48 4,500 0 0.1
21/10/2025
11.48
 5,020,900 11.57 11.75 11.29 0 0 0
20/10/2025
11.57
 9,166,400 12.20 12.30 11.39 400 100 0.0
17/10/2025
12.11
 9,134,300 11.75 12.57 11.66 46,200 10,000 0.5
16/10/2025
11.75
 5,030,100 11.66 11.75 11.57 0 0 0
15/10/2025
11.66
 3,446,700 11.57 11.66 11.48 0 0 0
14/10/2025
11.57
 4,702,000 11.66 11.75 11.48 0 0 0
13/10/2025
11.66
 3,413,300 11.57 11.66 11.39 150,900 0 1.9
10/10/2025
11.66
 4,042,800 11.48 11.75 11.48 595,900 0 7.6
09/10/2025
11.57
 3,578,000 11.57 11.66 11.39 0 0 0
08/10/2025
11.57
 2,220,800 11.66 11.84 11.39 0 25,000 -0.3
07/10/2025
11.57
 2,302,900 11.66 11.75 11.39 0 0 0
06/10/2025
11.57
 3,717,200 11.29 11.66 11.20 0 0 0
03/10/2025
11.29
 1,836,600 11.39 11.39 11.20 0 0 0
02/10/2025
11.39
 3,672,600 11.29 11.57 11.20 20,000 0 0.3
01/10/2025
11.29
 1,424,100 11.11 11.39 11.11 0 0 0
30/09/2025
11.20
 2,365,200 11.20 11.29 11.02 0 0 0
29/09/2025
11.20
 2,671,200 11.20 11.20 11.02 0 163,700 -2.0
26/09/2025
11.11
 2,305,400 11.20 11.39 11.11 0 0 0
25/09/2025
11.20
 2,392,000 11.11 11.39 11.11 0 0 0
24/09/2025
11.29
 2,117,300 11.02 11.29 11.02 0 0 0
23/09/2025
11.11
 1,315,600 11.02 11.11 10.93 20,000 0 0.2
22/09/2025
10.93
 3,661,900 11.20 11.39 10.84 0 0 0
19/09/2025
11.29
 1,923,600 11.29 11.39 11.11 51,500 0 0.6
18/09/2025
11.29
 2,377,800 11.48 11.66 11.20 5,000 105,100 -1.2
17/09/2025
11.48
 6,422,700 11.29 11.75 11.20 14,500 200 0.2
16/09/2025
11.29
 3,359,000 11.02 11.29 11.02 0 0 0
15/09/2025
11.02
 2,145,500 11.11 11.11 10.93 0 0 0
12/09/2025
11.11
 2,054,500 10.84 11.11 10.84 0 0 0
11/09/2025
10.93
 5,422,100 11.20 11.20 10.47 2,500 3,100 -0.0
10/09/2025
11.20
 1,654,600 11.29 11.29 11.02 3,000 0 0.0
09/09/2025
11.29
 4,150,200 11.20 11.29 11.02 3,100 0 0.0
08/09/2025
11.20
 6,952,800 11.66 11.75 10.93 7,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |