CTCP Chứng khoán An Bình (abw)

11.70
0.30
(2.63%)
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
(2026-05-19) 		1.20 11.43% 2,588,400 -31,100 0
10.30
11.70
11.70
2 tháng
(2026-04-20) 		1.20 11.43% 4,723,500 -588,700 0
10.30
11.70
11.70
3 tháng
(2026-03-20) 		1.40 13.59% 6,985,000 -617,700 -0.3
10.10
11.70
11.70
6 tháng
(2025-12-22) 		-0.30 -2.50% 20,831,500 -1,139,300 -6.5
10.10
12.20
11.70
12 tháng
(2025-06-23) 		3.90 50% 63,895,600 -1,332,900 -8.9
7.80
13.30
11.70
24 tháng
(2024-06-28) 		2 20.62% 92,411,539 39,637 2.2
6.20
13.30
11.70
36 tháng
(2023-07-04) 		-0.20 -1.68% 177,614,133 -2,563 1.8
6.20
16.50
11.70
60 tháng
(2023-05-30) 		-1.90 -13.97% 183,318,747 24,537 2.1
6.20
16.50
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2026
11.70
 232,400 11.70 11.80 11.50 0 0 0
17/06/2026
11.70
 387,100 11.20 11.80 11.10 0 0 0
16/06/2026
11.20
 188,500 11.20 11.40 11 0 0 0
15/06/2026
11.20
 219,600 11.50 11.50 11.20 0 0 0
12/06/2026
11.30
 157,500 11.40 11.50 11.30 0 0 0
11/06/2026
11.40
 324,300 10.70 11.50 10.70 0 0 0
10/06/2026
10.80
 192,700 10.50 10.90 10.40 0 0 0
09/06/2026
10.40
 134,700 10.50 10.50 10.30 0 0 0
08/06/2026
10.50
 68,900 10.50 10.50 10.40 0 0 0
05/06/2026
10.60
 40,700 10.60 10.60 10.50 0 0 0
04/06/2026
10.50
 92,800 10.50 10.60 10.50 0 0 0
03/06/2026
10.50
 78,100 10.50 10.50 10.40 0 0 0
02/06/2026
10.50
 160,000 10.60 10.60 10.40 0 0 0
01/06/2026
10.60
 75,100 10.40 10.60 10.40 0 0 0
29/05/2026
10.50
 87,800 10.50 10.50 10.40 0 0 0
28/05/2026
10.40
 24,700 10.50 10.50 10.40 0 0 0
27/05/2026
10.40
 13,400 10.50 10.50 10.40 0 0 0
26/05/2026
10.50
 12,500 10.40 10.50 10.40 0 0 0
25/05/2026
10.30
 9,400 10.40 10.40 10.30 0 0 0
22/05/2026
10.40
 36,500 10.40 10.50 10.30 0 13,700 0
21/05/2026
10.30
 12,200 10.30 10.50 10.30 0 0 0
20/05/2026
10.40
 176,400 10.40 10.40 10.20 0 10,500 0
19/05/2026
10.50
 95,500 10.60 10.60 10.50 0 6,900 0
18/05/2026
10.50
 122,600 10.60 10.60 10.40 0 20,000 0
15/05/2026
10.60
 40,400 10.60 10.70 10.50 0 0 0
14/05/2026
10.60
 39,000 10.70 10.70 10.60 0 12,900 0
13/05/2026
10.50
 83,000 10.50 10.60 10.40 0 24,500 0
12/05/2026
10.60
 63,600 10.70 10.70 10.50 0 22,300 0
11/05/2026
10.60
 141,200 10.70 10.90 10.60 0 0 0
08/05/2026
10.70
 76,300 10.80 10.80 10.60 0 10,000 0
07/05/2026
10.70
 154,200 10.70 10.90 10.70 0 98,000 0
06/05/2026
10.70
 194,500 10.50 10.70 10.50 0 101,600 0
05/05/2026
10.50
 73,100 10.40 10.60 10.40 0 38,800 0
04/05/2026
10.60
 181,600 10.40 10.60 10.30 0 90,000 0
29/04/2026
10.40
 196,000 10.30 10.40 10.30 0 50,000 0
28/04/2026
10.30
 66,100 10.20 10.40 10.20 0 15,300 0
24/04/2026
10.30
 190,800 10.40 10.40 10.30 0 50,000 0
23/04/2026
10.40
 68,100 10.50 10.50 10.40 0 0 0
22/04/2026
10.40
 100,900 10.40 10.50 10.40 0 0 0
21/04/2026
10.30
 223,500 10.50 10.60 10.30 0 15,200 0
20/04/2026
10.50
 120,200 10.50 10.50 10.40 0 9,000 0
17/04/2026
10.40
 35,300 10.50 10.50 10.40 0 0 0
16/04/2026
10.60
 126,300 10.50 10.60 10.40 0 0 0
15/04/2026
10.60
 87,400 10.60 10.70 10.50 0 0 0
14/04/2026
10.60
 66,000 10.60 10.70 10.50 0 0 0
13/04/2026
10.50
 179,100 10.70 10.70 10.40 0 0 0
10/04/2026
10.70
 109,800 10.70 10.70 10.50 0 0 0
09/04/2026
10.70
 86,300 10.70 10.70 10.60 0 0 0
08/04/2026
10.80
 104,300 10.80 11.70 10.50 0 0 0
07/04/2026
10.40
 45,900 10.30 10.40 10.20 0 0 0
06/04/2026
10.20
 29,000 10.20 10.40 10.20 1,000 0 0.0
03/04/2026
10.10
 284,600 10.50 10.50 9 0 0 0
02/04/2026
10.50
 43,700 10.50 10.60 10.40 0 20,000 -0.2
01/04/2026
10.80
 55,400 10.70 10.80 10.70 0 0 0
31/03/2026
10.70
 121,400 10.50 10.70 10.50 0 10,000 -0.1
30/03/2026
10.40
 65,800 10.50 10.50 10.20 0 0 0
27/03/2026
10.50
 127,400 10.30 10.50 10.20 0 0 0
26/03/2026
10.30
 31,700 10.40 10.40 10.30 0 0 0
25/03/2026
10.40
 123,000 10.40 10.50 10.30 0 0 0
24/03/2026
10.30
 45,000 10.30 10.30 10.10 0 0 0
23/03/2026
10.10
 371,600 10.20 10.40 9.90 0 0 0
20/03/2026
10.30
 122,500 10.50 10.60 10.30 0 0 0
19/03/2026
10.50
 153,700 10.60 10.60 10.40 0 0 0
18/03/2026
10.60
 266,300 10.90 10.90 10.50 0 0 0
17/03/2026
10.60
 70,000 10.60 10.90 10.60 0 0 0
16/03/2026
10.70
 108,500 10.50 10.80 10.50 0 0 0
13/03/2026
10.60
 129,200 10.70 10.80 10.60 0 0 0
12/03/2026
10.70
 174,300 10.70 11 10.50 0 0 0
11/03/2026
10.90
 167,400 10.60 10.90 10.50 0 0 0
10/03/2026
10.50
 281,100 10.60 10.70 10.40 0 1,000 -0.0
09/03/2026
10.30
 1,167,300 11 11 9.90 0 1,000 -0.0
06/03/2026
11.70
 204,100 11.70 12 11.50 1,000 0 0.0
05/03/2026
11.90
 744,500 11.80 12.40 11.80 0 0 0
04/03/2026
11.80
 555,100 11.90 11.90 11.30 0 0 0
03/03/2026
11.80
 303,600 11.60 12 11.60 0 0 0
02/03/2026
11.60
 513,300 11.40 11.80 11.10 0 0 0
27/02/2026
11.40
 269,300 11.40 11.50 11.30 0 0 0
26/02/2026
11.30
 85,800 11.10 11.30 11 0 0 0
25/02/2026
11
 97,200 11.10 11.10 10.90 1,000 0 0.0
24/02/2026
10.90
 52,600 11 11.10 10.90 0 0 0
23/02/2026
11
 69,200 10.90 11.10 10.80 0 0 0
13/02/2026
11
 95,700 10.90 11.10 10.70 0 0 0
12/02/2026
10.90
 9,000 10.90 10.90 10.80 0 0 0
11/02/2026
11
 66,500 10.70 11 10.70 0 0 0
10/02/2026
10.70
 89,200 10.70 10.80 10.50 0 0 0
09/02/2026
10.70
 51,400 10.80 10.80 10.60 1,000 0 0.0
06/02/2026
10.70
 197,000 11.10 11.10 10.70 0 0 0
05/02/2026
11.10
 55,500 11.40 11.40 11.10 0 0 0
04/02/2026
11.40
 55,800 11.40 11.40 11.30 0 0 0
03/02/2026
11.30
 143,600 11.30 11.50 11.20 0 0 0
02/02/2026
11.20
 95,200 11.30 11.30 11.10 0 0 0
30/01/2026
11.30
 84,500 11.20 11.40 11.20 0 0 0
29/01/2026
11.20
 111,000 11.30 11.30 11 1,000 0 0.0
28/01/2026
11.20
 126,400 11.30 11.30 11.10 0 20,000 -0.2
27/01/2026
11.30
 153,100 11.30 11.40 11.20 0 0 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

Chính sách bảo mật | Điều khoản sử dụng |