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)
25/10/2022
5.76
 989,473 5.76 5.90 5.40 0 0 0
24/10/2022
5.62
 2,007,713 6.12 6.19 5.54 0 0 0
21/10/2022
5.98
 1,136,587 6.41 6.41 5.98 0 0 0
20/10/2022
6.34
 539,296 6.48 6.48 6.26 0 0 0
19/10/2022
6.41
 765,020 6.48 6.48 6.34 0 0 0
18/10/2022
6.48
 517,314 6.41 6.62 6.41 0 0 0
17/10/2022
6.41
 653,724 6.48 6.62 6.26 0 0 0
14/10/2022
6.55
 2,228,700 6.26 6.70 6.26 0 0 0
13/10/2022
6.19
 589,953 6.26 6.26 6.12 0 0 0
12/10/2022
6.19
 1,543,655 5.98 6.34 5.83 0 0 0
11/10/2022
5.98
 1,316,353 6.26 6.34 5.83 0 0 0
10/10/2022
6.34
 2,006,551 6.12 6.34 5.98 0 0 0
07/10/2022
6.12
 2,953,622 6.84 6.84 6.12 0 0 0
06/10/2022
6.70
 1,581,047 7.13 7.13 6.55 0 0 0
05/10/2022
7.06
 982,811 7.06 7.13 6.98 0 0 0
04/10/2022
6.98
 940,773 7.06 7.42 6.91 0 0 0
03/10/2022
6.98
 1,585,269 7.27 7.27 6.84 0 0 0
30/09/2022
7.34
 1,403,834 7.20 7.34 7.06 0 0 0
29/09/2022
7.20
 523,238 7.27 7.42 7.20 0 0 0
28/09/2022
7.20
 887,864 7.34 7.34 7.20 0 0 0
27/09/2022
7.34
 646,315 7.27 7.42 7.20 0 0 0
26/09/2022
7.27
 1,802,742 7.49 7.56 7.27 0 0 0
23/09/2022
7.49
 657,957 7.63 7.70 7.49 0 0 0
22/09/2022
7.63
 648,199 7.56 7.63 7.49 0 0 0
21/09/2022
7.63
 839,582 7.63 7.63 7.49 0 0 0
20/09/2022
7.70
 699,732 7.56 7.70 7.56 0 0 0
19/09/2022
7.56
 1,457,428 7.78 7.85 7.49 0 0 0
16/09/2022
7.70
 917,286 7.78 7.92 7.70 0 0 0
15/09/2022
7.85
 497,596 7.78 7.92 7.78 0 0 0
14/09/2022
7.85
 1,158,845 7.85 7.92 7.78 0 0 0
13/09/2022
7.92
 634,392 8.06 8.06 7.85 0 0 0
12/09/2022
7.99
 566,418 8.06 8.14 7.99 0 0 0
09/09/2022
8.06
 842,579 8.06 8.14 7.92 0 0 0
08/09/2022
7.99
 1,493,234 8.06 8.14 7.92 0 0 0
07/09/2022
8.06
 1,836,992 8.28 8.28 7.99 0 2,300 0.0
06/09/2022
8.28
 946,944 8.35 8.42 8.21 0 0 0
05/09/2022
8.35
 618,225 8.28 8.42 8.28 0 0 0
31/08/2022
8.28
 848,989 8.35 8.35 8.21 0 0 0
30/08/2022
8.35
 825,822 8.28 8.50 8.28 0 0 0
29/08/2022
8.35
 2,038,304 8.42 8.42 8.21 0 0 0
26/08/2022
8.50
 1,463,961 8.50 8.57 8.35 0 0 0
25/08/2022
8.50
 936,385 8.42 8.57 8.35 0 0 0
24/08/2022
8.50
 1,067,809 8.42 8.50 8.28 0 0 0
23/08/2022
8.42
 1,156,533 8.35 8.42 8.21 0 0 0
22/08/2022
8.28
 1,491,085 8.42 8.42 8.28 0 0 0
19/08/2022
8.42
 1,123,156 8.50 8.50 8.35 0 0 0
18/08/2022
8.42
 1,160,118 8.42 8.50 8.35 0 0 0
17/08/2022
8.50
 939,135 8.57 8.64 8.42 0 0 0
16/08/2022
8.57
 1,103,965 8.64 8.64 8.50 0 0 0
15/08/2022
8.64
 2,165,789 8.42 8.71 8.42 0 0 0
12/08/2022
8.50
 946,412 8.50 8.50 8.35 0 0 0
11/08/2022
8.50
 2,707,203 8.50 8.71 8.42 0 0 0
10/08/2022
8.42
 1,351,071 8.42 8.50 8.35 0 0 0
09/08/2022
8.42
 1,618,066 8.35 8.50 8.35 0 0 0
08/08/2022
8.50
 1,546,607 8.42 8.50 8.35 0 0 0
05/08/2022
8.50
 921,518 8.42 8.50 8.35 0 0 0
04/08/2022
8.42
 2,147,377 8.50 8.50 8.35 0 0 0
03/08/2022
8.50
 2,192,391 8.42 8.50 8.14 0 0 0
02/08/2022
8.50
 2,114,470 8.42 8.50 8.35 0 0 0
01/08/2022
8.50
 2,756,757 8.21 8.50 8.21 0 0 0
29/07/2022
8.21
 2,121,824 8.21 8.35 8.14 0 0 0
28/07/2022
8.21
 4,203,073 7.85 8.28 7.85 0 0 0
27/07/2022
7.92
 1,984,296 7.70 7.92 7.63 0 0 0
26/07/2022
7.70
 1,618,276 7.85 7.85 7.70 0 0 0
25/07/2022
7.78
 1,133,417 7.99 7.99 7.78 0 0 0
22/07/2022
7.99
 2,627,683 7.85 8.14 7.85 0 0 0
21/07/2022
7.92
 3,836,789 7.63 7.92 7.63 0 0 0
20/07/2022
7.70
 1,069,381 7.56 7.78 7.49 0 0 0
19/07/2022
7.56
 1,238,382 7.63 7.63 7.42 0 0 0
18/07/2022
7.63
 2,156,414 7.78 7.78 7.56 0 0 0
15/07/2022
7.63
 1,164,560 7.63 7.85 7.63 0 0 0
14/07/2022
7.70
 2,260,269 7.56 7.85 7.49 0 0 0
13/07/2022
7.63
 3,183,252 7.34 7.78 7.27 0 0 0
12/07/2022
7.42
 697,724 7.42 7.42 7.20 0 0 0
11/07/2022
7.27
 1,214,316 7.34 7.42 7.20 0 0 0
08/07/2022
7.42
 594,798 7.34 7.42 7.27 0 0 0
07/07/2022
7.34
 869,354 7.42 7.42 7.20 0 0 0
06/07/2022
7.42
 1,123,871 7.42 7.49 7.34 0 0 0
05/07/2022
7.42
 1,285,825 7.42 7.56 7.20 0 0 0
04/07/2022
7.42
 654,715 7.42 7.49 7.34 0 0 0
01/07/2022
7.42
 948,831 7.49 7.49 7.20 0 0 0
30/06/2022
7.49
 864,182 7.63 7.70 7.42 0 0 0
29/06/2022
7.70
 1,079,073 7.70 7.78 7.56 0 0 0
28/06/2022
7.63
 1,335,164 7.49 7.70 7.49 0 0 0
27/06/2022
7.56
 944,086 7.34 7.56 7.27 0 0 0
24/06/2022
7.49
 1,688,965 7.27 7.49 7.27 0 0 0
23/06/2022
7.27
 586,040 7.20 7.34 7.13 0 0 0
22/06/2022
7.20
 1,537,322 7.13 7.34 7.06 0 0 0
21/06/2022
7.06
 1,022,225 6.91 7.20 6.91 0 0 0
20/06/2022
7.06
 1,394,829 6.19 7.34 6.19 0 0 0
17/06/2022
7.27
 2,368,859 7.27 7.49 7.06 0 0 0
16/06/2022
7.49
 667,835 6.41 7.70 6.41 0 7,000 -0.1
15/06/2022
7.49
 1,765,037 7.49 7.78 7.34 0 0 0
14/06/2022
7.70
 1,494,534 7.63 7.92 7.56 0 0 0
13/06/2022
7.85
 1,861,916 8.21 8.21 7.78 0 0 0
10/06/2022
8.21
 896,998 8.14 8.42 8.14 0 0 0
09/06/2022
8.42
 474,488 7.13 8.50 7.13 0 0 0
08/06/2022
8.42
 1,713,808 8.14 8.50 8.14 0 10,000 -0.1
07/06/2022
8.14
 1,152,230 8.14 8.28 7.99 0 0 0
06/06/2022
8.14
 804,597 8.21 8.35 8.14 0 0 0

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