Ngân hàng Thương mại cổ phần An Bình (abb)

15.40
0.10
(0.65%)
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
(2025-11-04) 		2.30 17.69% 93,650,000 20,200 0.3
12.70
15.40
15.40
2 tháng
(2025-10-06) 		2.60 20.47% 190,056,600 763,600 9.8
12.60
15.40
15.40
3 tháng
(2025-09-05) 		2.60 20.47% 258,908,700 604,000 7.8
12
15.40
15.40
6 tháng
(2025-06-09) 		7.40 93.67% 699,086,200 949,142 12.1
7.90
15.40
15.40
12 tháng
(2024-12-09) 		7.90 106.76% 933,290,169 749,451 6.1
6.70
15.40
15.40
24 tháng
(2023-12-15) 		7.60 98.70% 1,355,413,364 -84,095,134 -876.4
6.70
15.40
15.40
36 tháng
(2022-12-20) 		7.85 105.24% 1,708,622,412 -84,183,534 -877.2
6.70
15.40
15.40
60 tháng
(2020-12-30) 		6.14 67.06% 2,837,443,466 -84,015,534 -874.4
5.55
16.84
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.40
 3,824,300 15.30 15.50 15.20 0 0 0
04/12/2025
15.40
 3,803,700 15.30 15.60 15.10 0 0 0
03/12/2025
15.30
 8,667,000 14.40 15.40 14.40 0 4,000 -0.1
02/12/2025
14.50
 3,338,300 14.30 14.60 14.10 600 0 0.0
01/12/2025
14.20
 3,708,000 14.20 14.50 14 600 600 -0
28/11/2025
14.40
 5,621,500 14.60 14.70 13.90 0 0 0
27/11/2025
14.50
 1,530,400 14.50 14.70 14.40 0 0 0
26/11/2025
14.60
 4,045,300 14.20 14.70 14.10 4,000 0 0.1
25/11/2025
14.20
 5,530,400 14.70 14.80 14.20 0 0 0
24/11/2025
14.70
 3,640,000 14.90 15 14.60 0 400 -0.0
21/11/2025
14.80
 2,847,600 14.70 14.90 14.50 0 3,500 -0.1
20/11/2025
14.80
 3,771,600 14.40 15 14.20 55,000 100 0.8
19/11/2025
14.40
 4,214,000 14.80 14.80 14.20 47,000 500 0.7
18/11/2025
14.80
 4,040,800 14.80 15 14.60 0 500 -0.0
17/11/2025
14.80
 12,444,100 13.90 14.90 13.90 13,000 66,000 -0.8
14/11/2025
13.90
 3,590,000 13.60 13.90 13.60 10,200 30,000 -0.3
13/11/2025
13.60
 10,818,400 13.60 14 13.20 8,000 6,000 0.0
12/11/2025
13.20
 2,060,600 13.10 13.30 13 2,500 21,100 -0.2
11/11/2025
13.10
 2,302,200 12.80 13.30 12.80 0 0 0
10/11/2025
12.90
 1,619,500 12.80 13.20 12.70 100 0 0.0
07/11/2025
12.70
 2,493,700 12.80 12.90 12.60 0 0 0
06/11/2025
12.80
 970,800 12.90 13.10 12.80 0 0 0
05/11/2025
12.90
 1,608,600 13 13.10 12.80 11,900 0 0.2
04/11/2025
13
 4,787,200 12.70 13.10 12.60 0 0 0
03/11/2025
12.70
 3,864,400 13 13 12.70 10,200 0 0.1
31/10/2025
13
 2,122,100 13.30 13.30 12.90 2,000 0 0.0
30/10/2025
13.30
 3,415,700 14 14 13.10 0 0 0
29/10/2025
13.40
 4,095,200 12.90 13.50 12.90 0 34,800 -0.5
28/10/2025
13
 4,027,300 12.90 13.10 12.70 2,500 0 0.0
27/10/2025
12.80
 5,331,900 13.50 13.70 12.70 0 0 0
24/10/2025
13.40
 5,934,300 13.40 13.80 13 0 0 0
23/10/2025
13.40
 7,170,200 13.30 13.60 13.20 700 0 0.0
22/10/2025
13.30
 4,670,100 12.70 13.30 12.60 4,500 0 0.1
21/10/2025
12.60
 5,020,900 12.70 12.90 12.40 0 0 0
20/10/2025
12.70
 9,166,400 13.40 13.50 12.50 400 100 0.0
17/10/2025
13.30
 9,134,300 12.90 13.80 12.80 46,200 10,000 0.5
16/10/2025
12.90
 5,030,100 12.80 12.90 12.70 0 0 0
15/10/2025
12.80
 3,446,700 12.70 12.80 12.60 0 0 0
14/10/2025
12.70
 4,702,000 12.80 12.90 12.60 0 0 0
13/10/2025
12.80
 3,413,300 12.70 12.80 12.50 150,900 0 1.9
10/10/2025
12.80
 4,042,800 12.60 12.90 12.60 595,900 0 7.6
09/10/2025
12.70
 3,578,000 12.70 12.80 12.50 0 0 0
08/10/2025
12.70
 2,220,800 12.80 13 12.50 0 25,000 -0.3
07/10/2025
12.70
 2,302,900 12.80 12.90 12.50 0 0 0
06/10/2025
12.70
 3,717,200 12.40 12.80 12.30 0 0 0
03/10/2025
12.40
 1,836,600 12.50 12.50 12.30 0 0 0
02/10/2025
12.50
 3,672,600 12.40 12.70 12.30 20,000 0 0.3
01/10/2025
12.40
 1,424,100 12.20 12.50 12.20 0 0 0
30/09/2025
12.30
 2,365,200 12.30 12.40 12.10 0 0 0
29/09/2025
12.30
 2,671,200 12.30 12.30 12.10 0 163,700 -2.0
26/09/2025
12.20
 2,305,400 12.30 12.50 12.20 0 0 0
25/09/2025
12.30
 2,392,000 12.20 12.50 12.20 0 0 0
24/09/2025
12.40
 2,117,300 12.10 12.40 12.10 0 0 0
23/09/2025
12.20
 1,315,600 12.10 12.20 12 20,000 0 0.2
22/09/2025
12
 3,661,900 12.30 12.50 11.90 0 0 0
19/09/2025
12.40
 1,923,600 12.40 12.50 12.20 51,500 0 0.6
18/09/2025
12.40
 2,377,800 12.60 12.80 12.30 5,000 105,100 -1.2
17/09/2025
12.60
 6,422,700 12.40 12.90 12.30 14,500 200 0.2
16/09/2025
12.40
 3,359,000 12.10 12.40 12.10 0 0 0
15/09/2025
12.10
 2,145,500 12.20 12.20 12 0 0 0
12/09/2025
12.20
 2,054,500 11.90 12.20 11.90 0 0 0
11/09/2025
12
 5,422,100 12.30 12.30 11.50 2,500 3,100 -0.0
10/09/2025
12.30
 1,654,600 12.40 12.40 12.10 3,000 0 0.0
09/09/2025
12.40
 4,150,200 12.30 12.40 12.10 3,100 0 0.0
08/09/2025
12.30
 6,952,800 12.80 12.90 12 7,000 0 0.1
05/09/2025
12.70
 8,627,400 12.80 13.30 12.60 5,900 20,000 -0.2
04/09/2025
12.90
 4,043,800 12.70 12.90 12.60 0 2,200 -0.0
03/09/2025
12.70
 2,746,600 12.80 12.90 12.50 1,000 0 0.0
29/08/2025
12.60
 5,265,800 12.50 12.80 12.50 0 0 0
28/08/2025
12.60
 5,252,300 12.60 12.70 12.30 0 0 0
27/08/2025
12.60
 4,392,200 12.70 13 12.40 18,000 292,200 -3.4
26/08/2025
12.60
 8,003,900 12.10 12.70 12 5,000 0 0.1
25/08/2025
12.10
 15,258,700 13.30 13.40 11.80 19,900 0 0.2
22/08/2025
13.10
 15,808,100 14 14 12.80 30,900 8,500 0.3
21/08/2025
13.90
 15,887,200 13.60 14.30 13.50 200 50,000 -0.7
20/08/2025
13.50
 19,773,400 13 14 12.90 1,200 1,000 0.0
19/08/2025
13
 9,054,200 13 13.20 12.80 30,100 254,000 -2.9
18/08/2025
13
 9,693,800 13.20 13.30 12.80 40,500 0 0.5
15/08/2025
13.20
 11,271,500 13.70 13.80 13 16,500 0 0.2
14/08/2025
13.70
 14,400,300 13.80 13.80 13.20 0 0 0
13/08/2025
13.40
 14,722,800 13 13.80 13 0 0 0
12/08/2025
13
 8,773,800 13 13.20 12.80 0 0 0
11/08/2025
13
 9,262,300 12.90 13.10 12.60 1,100 0 0.0
08/08/2025
12.90
 11,640,800 12.70 13.40 12.70 0 100,000 -1.3
07/08/2025
12.70
 7,426,300 12.70 12.90 12.40 0 83,500 -1.1
06/08/2025
12.80
 9,673,800 12.90 13 12.40 0 218,500 -2.8
05/08/2025
12.70
 16,637,900 13 13.40 12.10 28,900 15,000 0.2
04/08/2025
13
 10,521,500 13.10 13.10 12.60 5,100 0 0.1
01/08/2025
13
 12,167,600 13.20 13.90 12.80 301,000 0 3.9
31/07/2025
13.10
 28,340,200 12.50 13.10 12.10 615,000 2,000 8.0
30/07/2025
12
 13,980,100 10.70 12 10.70 268,800 15,000 2.9
29/07/2025
10.80
 14,781,300 11.50 11.90 10.60 2,900 15,000 -0.1
28/07/2025
11.40
 17,912,000 10.20 11.50 10.20 15,000 0 0.2
25/07/2025
10.20
 6,646,500 10 10.30 10 2,000 16,300 -0.1
24/07/2025
10
 4,756,300 9.90 10.20 9.80 2,000 0 0.0
23/07/2025
9.90
 13,457,800 9.10 10.20 9 6,000 600 0.1
22/07/2025
9.10
 3,600,900 9 9.10 8.80 0 500 -0.0
21/07/2025
9
 3,313,900 9.10 9.20 8.90 600 0 0.0
18/07/2025
9.10
 3,478,100 9.10 9.20 9 0 0 0
17/07/2025
9.10
 4,016,200 8.90 9.20 8.90 5,000 0 0.0
16/07/2025
9
 2,290,100 9 9 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |