CTCP Chứng khoán An Bình (abw)

11.30
-0.10
(-0.88%)
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) 		-0.40 -3.39% 5,674,900 -331,400 -3.9
11.30
12.20
11.30
2 tháng
(2025-11-28) 		0.70 6.54% 10,022,000 -802,700 -9.4
10.50
12.20
11.30
3 tháng
(2025-10-29) 		1.10 10.68% 12,844,100 -802,700 -9.4
10
12.20
11.30
6 tháng
(2025-07-31) 		0.30 2.70% 39,624,700 -707,200 -8.5
10
13.30
11.30
12 tháng
(2025-02-03) 		2.90 34.12% 64,037,929 -466,100 -7.0
6.20
13.30
11.30
24 tháng
(2024-02-07) 		1.40 14% 102,390,304 675,737 2.7
6.20
13.30
11.30
36 tháng
(2023-05-30) 		-2.20 -16.18% 169,587,347 660,237 2.7
6.20
16.50
11.30
60 tháng
(2023-05-30) 		-2.20 -16.18% 169,587,347 660,237 2.7
6.20
16.50
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
11.30
 153,100 11.30 11.40 11.20 0 20,000 0
26/01/2026
11.40
 260,400 11.60 11.60 11.30 0 30,500 -0.4
23/01/2026
11.60
 213,200 11.80 11.90 11.50 0 0 0
22/01/2026
11.80
 237,300 11.80 11.90 11.60 0 0 0
21/01/2026
11.80
 554,900 11.70 12.20 11.50 0 4,000 -0.0
20/01/2026
11.50
 459,600 11.70 11.70 11.30 0 0 0
19/01/2026
11.60
 223,100 11.70 11.80 11.60 0 11,900 -0.1
16/01/2026
11.80
 335,600 12 12 11.70 0 9,800 -0.1
15/01/2026
12
 293,400 12.30 12.30 11.80 0 74,900 -0.9
14/01/2026
12.20
 878,100 11.80 12.50 11.80 0 40,000 -0.5
13/01/2026
11.80
 391,300 11.80 11.90 11.50 0 25,000 -0.3
12/01/2026
11.70
 376,900 11.40 11.90 11.30 0 10,000 -0.1
09/01/2026
11.30
 287,300 11.60 11.60 11.20 0 9,400 -0.1
08/01/2026
11.70
 92,000 11.80 11.80 11.60 0 10,300 -0.1
07/01/2026
11.50
 169,900 11.60 11.70 11.40 0 3,800 -0.0
06/01/2026
11.50
 247,600 11.80 11.80 11.30 0 0 0
05/01/2026
11.70
 204,100 11.80 11.90 11.60 0 0 0
31/12/2025
11.90
 175,000 11.80 12 11.60 0 5,400 -0.1
30/12/2025
11.70
 93,400 11.80 11.90 11.60 0 5,400 -0.1
29/12/2025
11.80
 181,800 11.60 11.90 11.50 0 91,000 -1.1
26/12/2025
11.70
 208,300 11.80 11.80 11.40 0 13,000 -0.2
25/12/2025
11.70
 233,200 11.80 12 11.60 0 20,000 -0.2
24/12/2025
11.80
 176,300 11.90 12.10 11.80 0 20,200 -0.2
23/12/2025
11.90
 448,500 11.90 12.40 11.80 1,000 80,000 -0.9
22/12/2025
12
 358,900 11.80 12.10 11.60 0 40,000 -0.5
19/12/2025
11.80
 411,600 11.70 11.80 11.40 0 163,000 -1.9
18/12/2025
11.70
 264,400 11.90 11.90 11.60 0 137,100 -1.6
17/12/2025
11.90
 224,700 12 12.20 11.80 0 0 0
16/12/2025
12
 362,700 11.30 12.40 11.20 0 0 0
15/12/2025
11.20
 111,800 11.20 11.40 11 0 0 0
12/12/2025
11.30
 190,200 11.50 11.50 11.10 1,000 0 0.0
11/12/2025
11.50
 387,500 11 11.60 11 0 0 0
10/12/2025
11
 203,200 10.70 11 10.70 0 0 0
09/12/2025
10.90
 62,100 10.80 10.90 10.50 0 0 0
08/12/2025
10.80
 54,300 10.90 10.90 10.70 0 0 0
05/12/2025
11
 182,800 10.90 11.10 10.90 0 0 0
04/12/2025
11
 118,500 10.70 11 10.60 0 0 0
03/12/2025
10.80
 129,700 10.70 10.90 10.40 0 0 0
02/12/2025
10.50
 97,600 10.50 10.50 10.30 0 0 0
01/12/2025
10.50
 45,000 10.60 10.60 10.40 0 0 0
28/11/2025
10.70
 75,800 10.70 10.70 10.50 0 0 0
27/11/2025
10.70
 38,300 10.80 10.80 10.70 0 0 0
26/11/2025
10.90
 78,800 10.60 10.90 10.60 0 0 0
25/11/2025
10.60
 226,900 10.70 10.80 10.50 0 0 0
24/11/2025
10.80
 214,800 10.70 10.90 10.60 0 0 0
21/11/2025
10.70
 168,600 10.80 10.80 10.50 0 0 0
20/11/2025
10.80
 105,400 10.80 10.90 10.70 0 0 0
19/11/2025
10.90
 146,200 11 11.10 10.70 0 0 0
18/11/2025
11
 311,100 10.80 11.10 10.80 0 0 0
17/11/2025
10.70
 192,300 10.50 10.90 10.40 0 0 0
14/11/2025
10.40
 106,800 10.20 10.50 10 0 0 0
13/11/2025
10.30
 183,000 10.20 10.50 10.20 0 0 0
12/11/2025
10.20
 111,300 10.10 10.20 10 0 0 0
11/11/2025
10.20
 57,900 10.20 10.20 10 0 0 0
10/11/2025
10.10
 61,100 10.10 10.30 10 0 0 0
07/11/2025
10.10
 157,000 10.20 10.40 10.10 0 0 0
06/11/2025
10.20
 60,400 10.20 10.30 10 0 0 0
05/11/2025
10.20
 72,200 10.30 10.30 10.10 0 0 0
04/11/2025
10.30
 194,200 10 10.40 9.80 0 0 0
03/11/2025
10
 80,900 10.20 10.20 10 0 0 0
31/10/2025
10.20
 138,800 10.20 10.30 10.10 0 0 0
30/10/2025
10.30
 79,200 10.30 10.50 10.10 0 0 0
29/10/2025
10.30
 36,900 10.30 10.40 10.20 0 0 0
28/10/2025
10.30
 120,400 10.30 10.30 10 0 0 0
27/10/2025
10.20
 77,900 10.30 10.40 10.20 30,200 0 0.3
24/10/2025
10.20
 139,900 10.50 10.50 10 15,600 0 0.2
23/10/2025
10.40
 119,600 10.40 10.60 10.30 19,700 0 0.2
22/10/2025
10.40
 151,000 10.50 10.50 10.10 0 0 0
21/10/2025
10.40
 188,600 10.60 10.70 10 40,000 0 0.4
20/10/2025
10.40
 188,300 11 11.20 10 0 0 0
17/10/2025
11
 325,400 11 11.40 10.90 0 0 0
16/10/2025
10.80
 229,600 10.90 11.10 10.80 0 0 0
15/10/2025
10.90
 124,800 11 11.10 10.90 100 0 0.0
14/10/2025
11
 210,100 11.30 11.30 10.90 0 0 0
13/10/2025
11.10
 315,100 11.20 11.20 11 500 0 0.0
10/10/2025
11.30
 140,600 11.30 11.40 11.20 100 0 0.0
09/10/2025
11.30
 152,700 11.40 11.40 11.10 0 0 0
08/10/2025
11.30
 254,500 11.50 11.80 11.10 0 0 0
07/10/2025
11.20
 199,500 11.40 11.50 11 0 0 0
06/10/2025
11.40
 223,900 10.90 11.40 10.80 0 0 0
03/10/2025
10.80
 91,300 11.10 11.10 10.70 0 0 0
02/10/2025
11
 139,800 11.20 11.30 10.90 0 0 0
01/10/2025
11.20
 129,200 11 11.20 11 0 0 0
30/09/2025
11
 187,100 11.10 11.20 10.70 0 0 0
29/09/2025
11.10
 63,300 11 11.20 10.90 0 0 0
26/09/2025
11.20
 94,500 11.30 11.30 11 0 0 0
25/09/2025
11.20
 149,200 11.10 11.30 11 0 0 0
24/09/2025
11.10
 114,900 10.90 11.10 10.70 0 0 0
23/09/2025
11.10
 56,600 10.90 11.10 10.80 0 0 0
22/09/2025
11
 315,100 11.10 11.20 10.60 0 0 0
19/09/2025
11.20
 82,100 11.20 11.40 11.10 0 0 0
18/09/2025
11.20
 316,000 11.40 11.50 11 0 0 0
17/09/2025
11.40
 278,600 11.50 11.80 11.30 0 0 0
16/09/2025
11.70
 181,700 11.80 12.10 11.50 0 0 0
15/09/2025
11.80
 185,300 11.50 11.80 11 0 0 0
12/09/2025
11.70
 143,400 11.50 11.80 11.50 0 0 0
11/09/2025
11.60
 286,600 11.70 11.70 11 0 0 0
10/09/2025
11.80
 185,400 11.80 12.10 11.60 0 0 0
09/09/2025
11.80
 394,800 11.70 11.80 11.40 0 0 0
08/09/2025
11.70
 875,200 12.40 12.50 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |