CTCP Chứng khoán An Bình (abw)

10.90
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
(2025-11-04) 		0.50 4.85% 2,834,400 0 0
10.10
11
11
2 tháng
(2025-10-06) 		-0.60 -5.26% 6,332,100 106,200 1.1
10
11.40
11
3 tháng
(2025-09-05) 		-1.70 -13.60% 11,038,000 106,200 1.1
10
12.50
11
6 tháng
(2025-06-09) 		2.90 36.71% 41,703,900 105,500 1.1
7.80
13.30
11
12 tháng
(2024-12-09) 		2.50 30.12% 56,759,276 820,400 6.4
6.20
13.30
11
24 tháng
(2023-12-15) 		0.80 8% 99,017,317 1,479,337 12.1
6.20
13.30
11
36 tháng
(2023-05-30) 		-2.80 -20.59% 159,913,447 1,462,937 12.1
6.20
16.50
11
60 tháng
(2023-05-30) 		-2.80 -20.59% 159,913,447 1,462,937 12.1
6.20
16.50
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
10.90
 148,200 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
17/10/2025
11
 325,400 11 11.40 10.90 0 0 0
16/10/2025
10.80
 229,600 10.90 11.10 10.80 0 0 0
15/10/2025
10.90
 124,800 11 11.10 10.90 100 0 0.0
14/10/2025
11
 210,100 11.30 11.30 10.90 0 0 0
13/10/2025
11.10
 315,100 11.20 11.20 11 500 0 0.0
10/10/2025
11.30
 140,600 11.30 11.40 11.20 100 0 0.0
09/10/2025
11.30
 152,700 11.40 11.40 11.10 0 0 0
08/10/2025
11.30
 254,500 11.50 11.80 11.10 0 0 0
07/10/2025
11.20
 199,500 11.40 11.50 11 0 0 0
06/10/2025
11.40
 223,900 10.90 11.40 10.80 0 0 0
03/10/2025
10.80
 91,300 11.10 11.10 10.70 0 0 0
02/10/2025
11
 139,800 11.20 11.30 10.90 0 0 0
01/10/2025
11.20
 129,200 11 11.20 11 0 0 0
30/09/2025
11
 187,100 11.10 11.20 10.70 0 0 0
29/09/2025
11.10
 63,300 11 11.20 10.90 0 0 0
26/09/2025
11.20
 94,500 11.30 11.30 11 0 0 0
25/09/2025
11.20
 149,200 11.10 11.30 11 0 0 0
24/09/2025
11.10
 114,900 10.90 11.10 10.70 0 0 0
23/09/2025
11.10
 56,600 10.90 11.10 10.80 0 0 0
22/09/2025
11
 315,100 11.10 11.20 10.60 0 0 0
19/09/2025
11.20
 82,100 11.20 11.40 11.10 0 0 0
18/09/2025
11.20
 316,000 11.40 11.50 11 0 0 0
17/09/2025
11.40
 278,600 11.50 11.80 11.30 0 0 0
16/09/2025
11.70
 181,700 11.80 12.10 11.50 0 0 0
15/09/2025
11.80
 185,300 11.50 11.80 11 0 0 0
12/09/2025
11.70
 143,400 11.50 11.80 11.50 0 0 0
11/09/2025
11.60
 286,600 11.70 11.70 11 0 0 0
10/09/2025
11.80
 185,400 11.80 12.10 11.60 0 0 0
09/09/2025
11.80
 394,800 11.70 11.80 11.40 0 0 0
08/09/2025
11.70
 875,200 12.40 12.50 11.50 0 0 0
05/09/2025
12.50
 435,800 12.80 13 12.20 0 0 0
04/09/2025
12.80
 839,900 13 13.10 12.40 0 0 0
03/09/2025
12.90
 396,500 13.30 13.50 12.80 0 0 0
29/08/2025
13.30
 1,522,000 12.50 13.90 12.40 0 0 0
28/08/2025
12.50
 1,328,800 11.60 12.70 11.60 0 0 0
27/08/2025
11.50
 440,500 11.50 11.90 11.40 0 0 0
26/08/2025
11.50
 326,500 11.10 11.60 10.80 100 0 0.0
25/08/2025
10.90
 695,300 11.50 11.70 10.60 100 0 0.0
22/08/2025
11.50
 1,164,800 12.40 12.40 11.10 0 2,000 -0.0
21/08/2025
12.40
 610,400 12.40 13 12.20 0 1,900 -0.0
20/08/2025
12.40
 1,065,900 11.80 12.80 11.70 2,000 8,200 -0.1
19/08/2025
11.90
 717,700 11.70 11.90 11.50 0 100 -0.0
18/08/2025
11.70
 480,800 11.70 11.80 11.50 0 0 0
15/08/2025
11.70
 904,400 11.80 12 11.50 0 200 -0.0
14/08/2025
11.80
 762,700 11.50 12 11.40 0 100 -0.0
13/08/2025
11.50
 955,300 11.10 11.50 11.10 0 0 0
12/08/2025
11.20
 312,500 11.30 11.40 11 0 0 0
11/08/2025
11.30
 644,200 11.40 11.40 11 0 100 -0.0
08/08/2025
11.40
 708,900 11.30 11.60 11 0 0 0
07/08/2025
11.30
 450,400 11.30 11.50 11 0 0 0
06/08/2025
11.30
 465,900 11.30 11.60 11 0 0 0
05/08/2025
11.20
 926,100 11.60 12.10 10 0 0 0
04/08/2025
11.60
 734,000 11.90 12.40 11.30 0 100 -0.0
01/08/2025
11.60
 1,376,500 11.10 11.70 10.90 0 200 -0.0
31/07/2025
11.10
 1,082,800 10.70 11.40 10.60 0 0 0
30/07/2025
10.50
 555,400 10.10 10.70 9.80 0 0 0
29/07/2025
9.80
 1,607,900 10.80 11.40 9.60 10,000 0 0.1
28/07/2025
10.70
 861,100 9.80 10.80 9.80 0 0 0
25/07/2025
9.60
 810,200 9.50 9.60 9.30 0 0 0
24/07/2025
9.30
 270,300 9.50 9.60 9.10 0 0 0
23/07/2025
9.30
 671,900 9 9.80 9 0 0 0
22/07/2025
9.10
 270,300 8.90 9.10 8.70 0 0 0
21/07/2025
8.80
 373,500 9 9 8.80 0 0 0
18/07/2025
9
 540,000 9.20 9.40 8.70 0 1,000 -0.0
17/07/2025
9.10
 545,500 9 9.40 9 0 0 0
16/07/2025
9.10
 691,000 8.50 9.10 8.40 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |