Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	16.90	1,719,600	16.90	17	16.60	0	0	0
16/06/2026	17	1,598,300	17	17.20	16.80	0	20,000	0
15/06/2026	17	652,000	16.70	17	16.70	4,800	1,000	0
12/06/2026	16.70	1,060,500	17	17	16.70	1,500	70	0
11/06/2026	16.90	1,772,100	16.90	17.10	16.70	1	128,000	0
10/06/2026	16.90	2,850,800	16	16.90	16	1,900	8,500	0
09/06/2026	16.10	1,733,400	16.10	16.20	16	207,950	0	0
08/06/2026	16	1,189,600	15.90	16.10	15.80	143,100	0	0
05/06/2026	15.90	786,900	16.10	16.20	15.90	8,600	0	0
04/06/2026	16	1,542,300	15.90	16.30	15.90	0	0	0
03/06/2026	15.90	1,084,400	15.80	15.90	15.70	0	4,100	0
02/06/2026	15.80	1,443,200	15.60	15.90	15.60	0	10,000	0
01/06/2026	15.60	1,110,800	15.70	15.90	15.50	9,500	0	0
29/05/2026	15.60	512,400	15.50	15.60	15.40	1,300	22,000	0
28/05/2026	15.50	522,300	15.60	15.70	15.50	150,000	0	0
27/05/2026	15.60	670,300	15.40	15.80	15.40	124,600	0	0
26/05/2026	15.50	795,900	15.50	15.50	15.30	0	0	0
25/05/2026	15.50	532,500	15.30	15.50	15.30	20,000	0	0
22/05/2026	15.30	351,800	15.40	15.40	15.20	0	0	0
21/05/2026	15.30	296,500	15.30	15.40	15.20	83,000	0	0
20/05/2026	15.30	1,531,600	15.40	15.40	15.20	30,100	0	0
19/05/2026	15.20	937,800	15.30	15.40	15.20	253,500	0	0
18/05/2026	15.30	686,500	15.20	15.30	15.10	37,200	0	0
15/05/2026	15.20	726,400	15.30	15.40	15.20	1,100	0	0
14/05/2026	15.20	504,900	15.20	15.30	15.10	0	0	0
13/05/2026	15.20	345,000	15.20	15.30	15.10	0	0	0
12/05/2026	15.20	632,600	15.20	15.40	15.10	0	0	0
11/05/2026	15.20	1,230,800	15.20	15.40	15.10	0	0	0
08/05/2026	15.20	482,600	15.30	15.50	15.10	100	0	0
07/05/2026	15.30	1,868,700	14.90	16	14.90	13,000	3,900	0
06/05/2026	15	595,400	15	15	14.90	200	0	0
05/05/2026	14.90	872,700	14.90	15	14.90	0	0	0
04/05/2026	15	609,500	14.90	15	14.80	0	0	0
29/04/2026	14.90	1,094,200	15	15.10	14.80	148,000	4,750	0
28/04/2026	15	670,600	14.90	15	14.80	0	0	0
24/04/2026	14.80	126,200	15	15	14.80	20,000	0	0
23/04/2026	14.90	439,200	14.90	15	14.70	0	0	0
22/04/2026	14.90	225,400	14.90	14.90	14.70	89,200	0	0
21/04/2026	14.90	630,700	15.20	15.20	14.70	216,570	0	0
20/04/2026	15	1,631,700	14.60	15	14.50	735,000	0	0
17/04/2026	14.60	554,600	14.60	14.70	14.50	0	20,100	0
16/04/2026	14.60	604,400	14.50	14.60	14.50	0	0	0
15/04/2026	14.50	463,800	14.60	14.70	14.50	0	0	0
14/04/2026	14.60	284,200	14.80	14.80	14.60	0	100	0
13/04/2026	14.60	680,400	14.70	15	14.40	0	0	0
10/04/2026	14.70	550,500	14.60	14.80	14.60	0	100	0
09/04/2026	14.60	435,500	14.90	15	14.60	0	28,000	0
08/04/2026	14.90	861,300	14.70	15.30	14.70	0	100	0
07/04/2026	14.60	1,569,400	14.50	14.70	14.40	0	100	0
06/04/2026	14.60	956,600	14.50	14.60	14.50	0	0	0
03/04/2026	14.50	663,800	14.50	14.70	14.50	1,300	18,000	-0.2
02/04/2026	14.50	1,878,300	14.70	14.80	14.30	0	0	0
01/04/2026	14.70	1,507,700	14.80	14.90	14.70	0	27,300	-0.4
31/03/2026	14.80	1,953,200	14.50	15	14.50	17,500	200	0.3
30/03/2026	14.60	640,800	14.40	14.60	14.10	0	500	-0.0
27/03/2026	14.40	1,544,100	13.80	14.40	13.70	0	500	-0.0
26/03/2026	13.80	605,200	13.80	13.90	13.70	0	0	0
25/03/2026	13.90	549,100	14	14	13.70	0	0	0
24/03/2026	13.80	842,800	13.80	13.90	13.70	0	0	0
23/03/2026	13.80	1,542,400	13.70	13.90	13.60	0	0	0
20/03/2026	13.80	1,431,000	13.70	13.80	13.60	0	0	0
19/03/2026	13.80	689,500	13	13.80	13	0	0	0
18/03/2026	13.70	622,600	13.60	13.80	13.60	0	0	0
17/03/2026	13.60	605,300	13.60	13.60	13.40	0	0	0
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	1.70	11.11%	23,661,900	883,381	0	15.20 17 16.90
2 tháng (2026-04-20)	2	13.33%	36,348,500	2,097,901	0	14.80 17 16.90
3 tháng (2026-03-19)	3.20	23.19%	57,157,100	2,021,701	-0.4	13.80 17 16.90
6 tháng (2025-12-19)	2.70	18.88%	253,717,700	2,039,701	-0.2	13.10 17 16.90
12 tháng (2025-06-23)	9.35	122.20%	963,082,000	2,980,201	11.9	7.56 17 16.90
24 tháng (2024-06-27)	9.53	127.62%	1,339,716,946	2,835,350	6.3	6.10 17 16.90
36 tháng (2023-07-03)	8.98	112.10%	1,845,517,902	-82,112,233	-877.1	6.10 17 16.90
60 tháng (2021-07-13)	3.63	27.14%	2,694,166,168	-81,977,033	-874.6	5.05 17 16.90

Ngân hàng Thương mại cổ phần An Bình (abb)

THỐNG KÊ GIAO DỊCH