Ngân hàng Thương mại cổ phần An Bình (abb)

17.40
-0.10
(-0.57%)
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
(2026-09-08) 		0.30 1.74% 21,727,100 663,000 10.6
17.20
18.10
17.40
2 tháng
(2026-08-10) 		0.50 2.94% 39,093,200 396,600 6.0
16.70
18.10
17.40
3 tháng
(2026-07-10) 		-0.10 -0.57% 83,710,400 -1,420,100 -25.0
16.60
18.10
17.40
6 tháng
(2026-04-13) 		4.80 37.84% 156,574,300 2,635,500 42.5
11.91
18.10
17.40
12 tháng
(2025-10-13) 		7.36 72.62% 601,852,800 3,107,500 49.0
10.06
18.10
17.40
24 tháng
(2024-10-18) 		11.24 179.69% 1,382,945,488 3,700,001 59.1
5.31
18.10
17.40
36 tháng
(2023-10-24) 		11.16 176.20% 1,809,325,031 -81,057,184 -821.9
5.31
18.10
17.40
60 tháng
(2021-11-03) 		5.07 40.83% 2,642,299,421 -80,669,584 -814.7
4.39
18.10
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
5.69
 163,529 5.69 5.69 5.62 0 0 0
21/03/2023
5.69
 448,962 5.62 5.69 5.62 0 0 0
20/03/2023
5.62
 515,548 5.69 5.69 5.62 0 0 0
17/03/2023
5.69
 514,000 5.69 5.76 5.62 0 0 0
16/03/2023
5.69
 451,836 5.69 5.76 5.62 0 0 0
15/03/2023
5.76
 447,495 5.69 5.76 5.69 0 0 0
14/03/2023
5.62
 470,860 5.69 5.69 5.62 0 0 0
13/03/2023
5.69
 783,203 5.69 5.76 5.62 0 0 0
10/03/2023
5.76
 163,169 5.76 5.76 5.69 0 0 0
09/03/2023
5.76
 1,012,721 5.76 5.83 5.69 0 0 0
08/03/2023
5.76
 1,154,685 5.69 5.76 5.62 0 0 0
07/03/2023
5.69
 326,068 5.69 5.76 5.62 0 0 0
06/03/2023
5.62
 558,650 5.69 5.76 5.62 0 0 0
03/03/2023
5.62
 681,790 5.69 5.69 5.62 0 0 0
02/03/2023
5.69
 368,383 5.76 5.76 5.69 0 0 0
01/03/2023
5.76
 282,569 5.69 5.76 5.62 0 0 0
28/02/2023
5.69
 365,349 5.69 5.76 5.62 0 0 0
27/02/2023
5.69
 1,069,452 5.76 5.76 5.62 0 0 0
24/02/2023
5.69
 213,446 5.83 5.83 5.69 0 0 0
23/02/2023
5.83
 808,574 5.83 5.90 5.69 0 0 0
22/02/2023
5.83
 813,029 5.90 5.90 5.76 0 0 0
21/02/2023
5.90
 1,082,291 5.83 5.98 5.83 0 0 0
20/02/2023
5.90
 1,327,330 5.83 5.90 5.76 0 0 0
17/02/2023
5.76
 422,236 5.83 5.83 5.69 0 0 0
16/02/2023
5.83
 734,305 5.69 5.83 5.69 0 0 0
15/02/2023
5.76
 564,225 5.69 5.83 5.62 0 0 0
14/02/2023
5.69
 292,815 5.69 5.76 5.69 0 0 0
13/02/2023
5.69
 1,151,661 5.76 5.83 5.62 0 0 0
10/02/2023
5.76
 1,473,975 5.90 5.98 5.69 0 0 0
09/02/2023
5.90
 304,212 5.83 5.98 5.83 0 0 0
08/02/2023
5.83
 951,765 5.90 5.90 5.76 0 0 0
07/02/2023
5.90
 1,748,585 6.12 6.12 5.76 0 0 0
06/02/2023
6.05
 1,043,380 6.05 6.12 5.98 0 0 0
03/02/2023
6.12
 753,156 6.12 6.19 6.05 0 0 0
02/02/2023
6.19
 773,516 6.12 6.26 6.12 0 0 0
01/02/2023
6.12
 1,591,284 6.34 6.34 6.12 0 0 0
31/01/2023
6.34
 1,485,444 6.26 6.34 6.12 0 0 0
30/01/2023
6.26
 1,308,526 6.34 6.41 6.19 0 0 0
27/01/2023
6.34
 2,149,117 6.19 6.41 6.19 0 0 0
19/01/2023
6.26
 897,049 6.19 6.26 6.19 0 0 0
18/01/2023
6.19
 1,145,458 6.12 6.26 6.12 0 0 0
17/01/2023
6.19
 1,119,533 6.05 6.19 6.05 0 0 0
16/01/2023
6.05
 635,447 6.05 6.12 5.98 0 0 0
13/01/2023
6.05
 730,314 5.98 6.12 5.98 0 0 0
12/01/2023
6.05
 408,436 5.98 6.05 5.98 0 0 0
11/01/2023
6.05
 685,226 6.05 6.05 5.98 0 0 0
10/01/2023
6.05
 530,166 6.05 6.05 5.90 0 0 0
09/01/2023
6.05
 443,754 5.98 6.12 5.98 0 0 0
06/01/2023
6.05
 1,194,942 6.05 6.12 5.90 0 0 0
05/01/2023
6.05
 420,999 6.05 6.05 5.90 0 0 0
04/01/2023
6.05
 1,181,054 6.05 6.05 5.90 0 30,000 -0.2
03/01/2023
6.05
 881,520 5.76 6.05 5.76 0 0 0
30/12/2022
5.76
 294,937 5.76 5.76 5.69 0 0 0
29/12/2022
5.76
 219,565 5.76 5.83 5.69 0 0 0
28/12/2022
5.83
 448,539 5.76 5.83 5.62 0 0 0
27/12/2022
5.76
 434,710 5.62 5.76 5.54 0 0 0
26/12/2022
5.54
 894,000 5.83 5.83 5.54 0 2,800 0.0
23/12/2022
5.76
 812,707 5.83 5.90 5.76 0 0 0
22/12/2022
5.90
 448,869 5.83 5.90 5.69 0 0 0
21/12/2022
5.83
 816,552 5.90 5.98 5.69 0 0 0
20/12/2022
5.90
 1,263,007 6.05 6.05 5.76 0 0 0
19/12/2022
6.05
 942,607 6.12 6.19 5.98 0 0 0
16/12/2022
6.12
 657,670 6.12 6.19 6.05 0 0 0
15/12/2022
6.19
 1,041,482 6.12 6.26 6.05 0 0 0
14/12/2022
5.98
 879,943 6.12 6.19 5.98 0 0 0
13/12/2022
6.12
 933,760 5.98 6.12 5.90 0 0 0
12/12/2022
5.98
 1,474,284 5.90 6.19 5.90 0 0 0
09/12/2022
6.05
 892,305 6.19 6.19 5.90 0 0 0
08/12/2022
6.19
 1,567,836 5.90 6.34 5.76 0 0 0
07/12/2022
5.90
 3,102,457 6.12 6.34 5.54 0 0 0
06/12/2022
6.12
 3,488,206 6.55 6.77 5.98 0 0 0
05/12/2022
6.41
 2,222,285 6.41 6.70 6.26 0 0 0
02/12/2022
6.41
 1,585,564 6.19 6.41 6.05 0 0 0
01/12/2022
6.19
 4,473,372 5.90 6.41 5.83 0 0 0
30/11/2022
5.83
 1,060,035 5.83 5.90 5.76 0 0 0
29/11/2022
5.83
 1,394,039 5.90 5.90 5.62 0 0 0
28/11/2022
5.76
 1,580,790 5.54 5.83 5.47 0 0 0
25/11/2022
5.47
 1,535,142 5.26 5.47 5.18 0 0 0
24/11/2022
5.18
 1,176,948 5.18 5.33 5.04 0 0 0
23/11/2022
5.26
 1,012,691 5.40 5.47 5.18 0 0 0
22/11/2022
5.40
 2,137,973 5.18 5.54 5.11 0 0 0
21/11/2022
5.11
 1,915,387 5.11 5.33 4.90 0 0 0
18/11/2022
5.11
 1,279,387 5.11 5.26 4.82 0 0 0
17/11/2022
5.11
 2,132,540 4.82 5.11 4.75 0 0 0
16/11/2022
4.82
 1,988,285 4.32 4.90 4.18 0 0 0
15/11/2022
4.39
 2,198,904 4.68 4.97 4.32 0 0 0
14/11/2022
4.90
 1,183,644 5.26 5.26 4.75 0 0 0
11/11/2022
5.11
 1,352,181 5.47 5.62 5.04 0 0 0
10/11/2022
5.33
 1,252,501 5.76 5.76 5.26 0 0 0
09/11/2022
5.76
 336,516 5.69 5.83 5.69 0 0 0
08/11/2022
5.76
 669,078 5.62 5.76 5.62 0 0 0
07/11/2022
5.62
 523,232 5.83 5.98 5.62 0 0 0
04/11/2022
5.83
 951,296 5.98 5.98 5.69 0 0 0
03/11/2022
5.98
 562,578 5.98 6.05 5.90 0 0 0
02/11/2022
6.05
 513,969 6.05 6.12 5.98 0 0 0
01/11/2022
6.05
 1,100,567 5.98 6.12 5.90 0 0 0
31/10/2022
6.05
 889,220 6.12 6.26 5.90 0 0 0
28/10/2022
6.05
 840,419 5.98 6.19 5.98 0 0 0
27/10/2022
6.05
 1,480,517 5.76 6.05 5.62 0 0 0
26/10/2022
5.76
 1,098,630 5.83 5.90 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc