Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/06/2025	8	1,586,100	8.10	8.10	8	0	0	0
05/06/2025	8.10	2,031,500	8.10	8.20	8	0	0	0
04/06/2025	8.10	3,129,900	8.10	8.30	8	0	1,600	-0.0
03/06/2025	8.10	2,716,400	8.10	8.20	7.90	0	0	0
02/06/2025	8.10	2,988,300	8	8.10	7.80	8	200	0
30/05/2025	8	2,732,400	8.10	8.20	7.90	200	0	0
29/05/2025	8.10	3,498,100	8.10	8.30	8	0	0	0
28/05/2025	8.20	7,970,000	8	8.30	7.90	1,000	0	0
27/05/2025	8	6,121,000	7.60	8.10	7.60	0	100	0
26/05/2025	7.70	3,431,800	7.60	7.70	7.40	0	0	0
23/05/2025	7.60	1,124,600	7.60	7.60	7.50	0	0	0
22/05/2025	7.60	1,551,800	7.70	7.70	7.50	0	0	0
21/05/2025	7.70	2,959,500	7.60	7.80	7.50	0	0	0
20/05/2025	7.60	1,561,500	7.60	7.70	7.50	0	0	0
19/05/2025	7.60	1,491,200	7.60	7.70	7.50	0	0	0
16/05/2025	7.70	1,793,900	7.70	7.80	7.50	0	0	0
15/05/2025	7.80	4,009,300	7.60	7.80	7.50	0	0	0
14/05/2025	7.60	2,509,400	7.40	7.60	7.40	0	0	0
13/05/2025	7.50	1,175,700	7.40	7.50	7.40	0	0	0
12/05/2025	7.50	748,600	7.50	7.50	7.30	0	0	0
09/05/2025	7.50	862,700	7.40	7.50	7.30	0	0	0
08/05/2025	7.50	1,454,600	7.40	7.50	7.30	0	0	0
07/05/2025	7.30	713,300	7.50	7.50	7.30	0	200	0
06/05/2025	7.50	1,414,900	7.50	7.50	7.30	0	0	0
05/05/2025	7.50	1,113,900	7.40	7.50	7.30	0	0	0
29/04/2025	7.40	868,000	7.30	7.40	7.20	0	0	0
28/04/2025	7.30	794,100	7.30	7.40	7.20	0	0	0
25/04/2025	7.40	1,215,000	7.30	7.40	7.20	2,000	0	0.0
24/04/2025	7.30	1,067,200	7.30	7.40	7.20	0	0	0
23/04/2025	7.30	697,500	7.20	7.40	7.20	0	0	0
22/04/2025	7.10	3,328,700	7.40	7.40	6.80	0	0	0
21/04/2025	7.40	838,000	7.40	7.60	7.30	0	0	0
18/04/2025	7.50	2,414,900	7.30	7.50	7.30	0	0	0
17/04/2025	7.30	1,155,200	7.20	7.30	7.10	0	0	0
16/04/2025	7.30	1,444,500	7.20	7.30	7.10	0	0	0
15/04/2025	7.20	1,003,500	7.40	7.40	7.20	200	0	0.0
14/04/2025	7.30	1,760,000	7.60	7.60	7.20	0	0	0
11/04/2025	7.60	3,221,800	7.70	7.90	7.30	300	500	-0.0
10/04/2025	7.70	4,816,700	7	7.70	7	0	0	0
09/04/2025	6.70	2,673,900	6.10	6.90	6.10	300	200	0.0
08/04/2025	6.80	4,685,600	7.10	7.30	6.50	500	0	0.0
04/04/2025	7.20	4,864,200	7.40	7.40	6.80	200	100	0.0
03/04/2025	7.40	8,470,500	7.90	8	7.10	400	0	0.0
02/04/2025	8.10	3,359,500	7.90	8.10	7.90	1,000	0	0.0
01/04/2025	7.90	595,700	7.90	7.90	7.80	200	0	0.0
31/03/2025	7.80	1,441,400	7.80	7.90	7.70	0	0	0
28/03/2025	7.90	1,491,600	7.90	7.90	7.70	0	0	0
27/03/2025	7.90	1,485,600	7.90	8	7.80	0	7,000	-0.1
26/03/2025	7.90	1,996,000	8.10	8.10	7.80	0	300,000	-2.4
25/03/2025	8.10	1,921,500	8.10	8.20	7.90	0	90,500	-0.7
24/03/2025	8.10	1,192,200	8.30	8.30	7.90	0	9,500	-0.1
21/03/2025	8.20	2,614,000	8.80	8.80	7.90	300,000	0	2.4
20/03/2025	7.90	6,011,100	8.30	8.40	7.80	0	3,001	-0.0
19/03/2025	8.30	4,366,900	9.90	9.90	8.10	8,500	392,000	-3.1
18/03/2025	8.60	20,718,600	9.50	9.50	8.30	102,000	0	0
17/03/2025	8.40	5,392,100	8.10	8.40	8.10	400,000	0	0
14/03/2025	8.20	3,096,400	7.90	8.20	7.90	0	450,000	-4.1
13/03/2025	8	1,557,300	8	8	7.80	100	0	0.0
12/03/2025	8	10,456,300	8.20	8.30	7.90	200	0	0.0
11/03/2025	8.20	1,281,300	8.20	8.20	8	0	0	0
10/03/2025	8.20	9,490,600	7.90	8.40	7.90	234,100	400	1.9
07/03/2025	7.90	6,828,600	7.60	8.10	7.60	0	0	0
06/03/2025	7.70	638,500	7.60	7.70	7.50	100	0	0.0
05/03/2025	7.60	1,005,400	7.50	7.70	7.50	0	0	0
04/03/2025	7.60	683,200	7.60	7.60	7.40	0	0	0
03/03/2025	7.50	741,500	7.60	7.60	7.50	1	0	0.0
28/02/2025	7.60	1,292,300	7.70	7.70	7.50	0	100	-0.0
27/02/2025	7.70	559,400	7.70	7.80	7.60	0	0	0
26/02/2025	7.70	1,968,700	7.80	7.90	7.60	0	0	0
25/02/2025	7.90	906,000	7.80	7.90	7.70	0	0	0
24/02/2025	7.90	1,052,000	7.90	7.90	7.70	0	0	0
21/02/2025	7.90	1,864,400	7.80	8	7.70	0	0	0
20/02/2025	7.80	2,061,400	7.70	7.90	7.60	101	0	0.0
19/02/2025	7.70	1,732,900	7.80	7.80	7.50	0	0	0
18/02/2025	7.80	1,339,100	7.90	7.90	7.70	100	0	0.0
17/02/2025	7.90	2,934,600	7.70	8	7.60	0	0	0
14/02/2025	7.70	2,488,100	7.20	7.70	7.20	4,000	0	0.0
13/02/2025	7.40	721,200	7.40	7.40	7.20	0	0	0
12/02/2025	7.40	400,538	7.40	7.50	7.30	0	0	0
11/02/2025	7.50	531,644	7.30	7.50	7.30	0	0	0
10/02/2025	7.40	721,617	7.50	7.50	7.30	0	0	0
07/02/2025	7.50	1,149,195	7.40	7.50	7.30	0	0	0
06/02/2025	7.40	884,879	7.30	7.40	7.20	500	0	0.0
05/02/2025	7.40	248,446	7.40	7.40	7.30	0	0	0
04/02/2025	7.40	969,355	7.30	7.40	7.20	0	0	0
03/02/2025	7.30	748,400	7.20	7.30	7.10	0	0	0
24/01/2025	7.10	184,629	7.10	7.20	7.10	0	0	0
23/01/2025	7.10	213,073	7.10	7.20	7.10	0	0	0
22/01/2025	7.10	445,858	7.10	7.20	7	0	0	0
21/01/2025	7.10	175,093	7.10	7.20	7.10	0	0	0
20/01/2025	7.10	581,148	7.20	7.20	7	0	0	0
17/01/2025	7.20	477,318	7.20	7.20	7	100	0	0.0
16/01/2025	7.20	122,339	7.20	7.20	7.10	0	0	0
15/01/2025	7.20	370,164	7.10	7.20	7	0	0	0
14/01/2025	7.10	438,705	7.10	7.10	7.10	0	0	0
13/01/2025	7.10	636,415	7.20	7.20	7.10	100	0	0.0
10/01/2025	7.20	192,770	7.10	7.20	7.10	0	0	0
09/01/2025	7.10	390,419	7.20	7.30	7.10	0	0	0
08/01/2025	7.20	346,559	7.20	7.30	7.10	0	0	0
07/01/2025	7.20	437,914	7.30	7.30	7.10	0	0	0
06/01/2025	7.30	395,284	7.30	7.30	7.20	0	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 (2025-05-06)	0.60	8%	55,958,900	-892	-0.0	7.30 8.20 8.10
2 tháng (2025-04-08)	1.30	19.12%	89,057,400	1,708	0.0	6.70 8.20 8.10
3 tháng (2025-03-07)	0.20	2.53%	187,688,800	-204,093	-6.1	6.70 8.60 8.10
6 tháng (2024-12-09)	0.70	9.46%	230,160,369	-199,191	-6.0	6.70 8.60 8.10
12 tháng (2024-06-10)	-0.60	-6.90%	360,813,001	-146,799	-5.6	6.70 8.70 8.10
24 tháng (2023-06-16)	-0.70	-7.95%	864,268,677	-85,099,376	-889.0	6.70 9.60 8.10
36 tháng (2022-06-21)	-0.81	-9.08%	1,182,005,145	-85,134,476	-889.3	5.55 10.91 8.10
60 tháng (2020-12-28)	-0.92	-10.24%	2,139,324,457	-84,964,176	-886.6	5.55 16.84 8.10

Ngân hàng Thương mại cổ phần An Bình (abb)

THỐNG KÊ GIAO DỊCH