Ngân hàng Thương mại cổ phần An Bình (abb)

13.50
0.10
(0.75%)
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) 		-0.40 -2.88% 19,473,500 17,900 0.2
13.10
14
13.50
2 tháng
(2026-01-15) 		-1.60 -10.60% 51,193,900 61,900 0.9
13.10
15.10
13.50
3 tháng
(2025-12-16) 		-0.62 -4.37% 202,637,500 102,700 1.5
13.10
15.40
13.50
6 tháng
(2025-09-17) 		2.02 17.64% 462,754,300 622,400 8.1
10.93
15.40
13.50
12 tháng
(2025-03-21) 		6.03 80.76% 1,059,831,100 861,850 11.6
6.10
15.40
13.50
24 tháng
(2024-03-26) 		6.12 82.99% 1,491,078,159 -84,076,334 -876.1
6.10
15.40
13.50
36 tháng
(2023-04-03) 		6.79 101.29% 1,896,407,731 -84,133,934 -876.7
6.10
15.40
13.50
60 tháng
(2021-04-12) 		2.21 19.62% 2,919,621,960 -83,998,734 -874.2
5.05
15.40
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2026
13.50
 123,500 13.40 13.60 13.40 0 0 0
13/03/2026
13.50
 254,400 13.40 13.50 13.30 0 0 0
12/03/2026
13.40
 627,700 13.70 13.70 13.30 0 0 0
11/03/2026
13.70
 182,600 13.30 13.70 13.30 100 0 0.0
10/03/2026
13.40
 628,600 13 13.50 13 18,000 100 0.2
09/03/2026
13.10
 7,227,800 13.70 13.70 12.70 18,000 100 0.2
06/03/2026
13.80
 364,700 13.70 13.90 13.50 0 0 0
05/03/2026
13.70
 662,800 13.70 13.90 13.60 1,300 18,000 -0.2
04/03/2026
13.70
 3,196,500 13.70 13.80 13.50 8,700 0 0.1
03/03/2026
13.70
 1,298,900 13.80 13.90 13.60 12,000 0 0.2
02/03/2026
13.80
 1,356,600 13.80 13.90 12.30 0 0 0
27/02/2026
13.90
 1,193,500 14 14 13.80 0 10,000 -0.1
26/02/2026
14
 935,800 14 14 13.80 0 12,000 -0.2
25/02/2026
14
 679,300 14.20 14.20 13.90 0 0 0
24/02/2026
13.90
 465,200 14 14 13.80 0 0 0
23/02/2026
13.90
 399,100 14.10 14.10 13.90 0 0 0
13/02/2026
14.10
 829,200 14 14.10 13.80 0 0 0
12/02/2026
14
 733,300 14 14 13.70 0 0 0
11/02/2026
13.90
 387,600 13.80 13.90 13.80 0 0 0
10/02/2026
13.60
 1,671,500 13.80 13.90 13.60 0 0 0
09/02/2026
13.70
 1,718,300 13.80 13.80 13.60 0 0 0
06/02/2026
13.80
 1,893,200 13.90 13.90 13.60 0 0 0
05/02/2026
13.90
 1,715,800 14.20 14.20 13.80 0 0 0
04/02/2026
14.10
 787,900 14.30 14.40 14.10 0 0 0
03/02/2026
14.30
 1,971,500 14 14.50 13.90 0 0 0
02/02/2026
14
 1,334,200 14 14.20 13.80 0 0 0
30/01/2026
13.90
 775,800 13.80 14 13.80 0 0 0
29/01/2026
13.90
 1,688,900 13.70 13.90 13.60 0 0 0
28/01/2026
13.80
 834,100 13.80 13.90 13.60 100 0 0.0
27/01/2026
13.80
 3,216,200 13.90 14 13.40 0 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

Chính sách bảo mật | Điều khoản sử dụng |