Ngân hàng Thương mại cổ phần An Bình (abb)

14.90
0
(0%)
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
(2026-04-01) 		0.20 1.36% 15,954,700 1,131,520 -0.7
14.50
15
14.90
2 tháng
(2026-03-02) 		1.10 7.97% 42,904,800 1,187,720 0.1
13.10
15
14.90
3 tháng
(2026-02-02) 		0.90 6.43% 59,620,200 1,165,720 -0.2
13.10
15
14.90
6 tháng
(2025-11-03) 		3.33 28.81% 362,830,300 1,195,020 0.3
11.57
15.40
14.90
12 tháng
(2025-05-06) 		8.07 118.12% 1,024,404,600 2,112,370 11.9
6.65
15.40
14.90
24 tháng
(2024-05-13) 		7.89 112.46% 1,473,912,670 -82,923,774 -876.5
6.10
15.40
14.90
36 tháng
(2023-05-17) 		7.37 97.75% 1,886,868,024 -82,986,114 -877.1
6.10
15.40
14.90
60 tháng
(2021-05-27) 		1.71 12.99% 2,824,689,140 -82,850,914 -874.6
5.05
15.40
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
14.80
 126,200 15 15 14.80 20,000 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
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

Chính sách bảo mật | Điều khoản sử dụng |