CTCP Chứng khoán An Bình (abw)

10.60
-0.10
(-0.93%)
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
(2026-02-23) 		-0.30 -2.73% 4,922,500 0 0.0
10.30
11.90
10.60
2 tháng
(2026-01-16) 		-1.10 -9.32% 8,540,500 -74,200 -0.9
10.30
11.90
10.60
3 tháng
(2025-12-17) 		-1.20 -10.08% 14,257,200 -821,700 -9.6
10.30
12.20
10.60
6 tháng
(2025-09-18) 		-0.50 -4.46% 24,001,500 -714,500 -8.5
10
12.20
10.60
12 tháng
(2025-03-24) 		1.60 17.58% 64,507,900 -687,700 -8.5
6.20
13.30
10.60
24 tháng
(2024-03-27) 		-0.30 -2.73% 95,918,032 657,637 2.5
6.20
13.30
10.60
36 tháng
(2023-05-30) 		-2.90 -21.32% 175,843,747 642,237 2.5
6.20
16.50
10.60
60 tháng
(2023-05-30) 		-2.90 -21.32% 175,843,747 642,237 2.5
6.20
16.50
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |