Ngân hàng Thương mại cổ phần An Bình (abb)

10.20
0.20
(2%)
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
(2025-06-25) 		1.60 19.05% 80,284,700 7,800 0.1
8.30
10.20
10.20
2 tháng
(2025-05-26) 		2.30 29.87% 153,470,300 14,050 0.1
7.70
10.20
10.20
3 tháng
(2025-04-28) 		2.70 36.99% 179,617,300 13,850 0.1
7.30
10.20
10.20
6 tháng
(2025-02-03) 		2.70 36.99% 336,213,974 -184,649 -5.9
6.70
10.20
10.20
12 tháng
(2024-07-30) 		2.10 26.58% 436,503,919 -132,051 -5.5
6.70
10.20
10.20
24 tháng
(2023-08-07) 		0.80 8.70% 904,846,673 -85,084,634 -888.9
6.70
10.20
10.20
36 tháng
(2022-08-10) 		-0.64 -5.98% 1,244,546,252 -85,119,734 -889.2
5.55
10.91
10.20
60 tháng
(2020-12-28) 		0.98 10.82% 2,260,206,857 -84,949,434 -886.4
5.55
16.84
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
13.27
 1,509,569 13.00 13.27 12.66 0 0 0
21/07/2021
12.93
 1,264,744 12.12 13.27 12.12 0 0 0
20/07/2021
13.00
 2,781,242 12.12 13.13 12.05 0 0 0
19/07/2021
12.46
 4,841,235 14.01 14.07 12.26 0 0 0
16/07/2021
14.14
 1,384,386 14.34 15.08 14.07 0 0 0
15/07/2021
14.34
 1,554,309 13.80 14.48 13.74 0 0 0
14/07/2021
13.94
 3,117,444 14.68 14.75 13.60 0 0 0
13/07/2021
14.68
 2,448,132 14.75 15.08 14.21 0 0 0
12/07/2021
14.55
 4,378,431 15.82 15.89 13.47 0 0 0
09/07/2021
15.82
 7,478,023 15.15 16.36 14.88 0 0 0
08/07/2021
15.15
 2,408,100 15.69 15.69 15.08 0 0 0
07/07/2021
15.69
 3,432,010 15.42 15.69 14.95 0 0 0
06/07/2021
15.42
 5,271,799 16.16 16.70 14.81 0 0 0
05/07/2021
16.16
 5,270,616 15.96 16.30 15.69 0 0 0
02/07/2021
15.89
 3,225,907 15.76 16.03 15.76 0 0 0
01/07/2021
15.76
 3,566,154 15.49 16.16 14.81 0 0 0
30/06/2021
15.62
 2,413,082 15.76 15.89 15.49 0 0 0
29/06/2021
15.69
 4,105,325 15.56 16.09 13.06 0 0 0
28/06/2021
15.56
 4,464,844 15.22 15.56 15.15 0 0 0
25/06/2021
15.15
 1,733,334 15.15 15.22 14.81 0 0 0
24/06/2021
15.15
 1,624,247 15.29 15.69 15.08 0 0 0
23/06/2021
15.29
 4,238,488 14.95 15.69 14.95 0 0 0
22/06/2021
14.95
 4,251,778 14.55 15.08 14.41 0 0 0
21/06/2021
14.55
 1,565,700 14.75 15.08 14.41 0 0 0
18/06/2021
14.75
 2,043,605 14.55 14.81 14.48 0 0 0
17/06/2021
14.55
 2,385,688 14.61 14.61 14.14 0 0 0
16/06/2021
14.61
 2,240,017 14.81 14.81 14.41 0 0 0
15/06/2021
14.81
 2,407,856 15.15 15.15 14.48 0 0 0
14/06/2021
15.02
 3,419,709 15.22 15.42 14.81 0 0 0
11/06/2021
15.15
 3,141,491 14.34 15.56 12.32 0 0 0
10/06/2021
14.34
 3,337,254 14.81 15.02 14.21 0 0 0
09/06/2021
14.81
 5,587,021 14.14 15.29 13.67 0 0 0
08/06/2021
14.28
 6,273,536 15.42 15.82 14.07 0 0 0
07/06/2021
15.49
 6,443,115 16.70 16.77 14.34 0 0 0
04/06/2021
16.63
 5,990,691 16.70 17.44 16.36 0 0 0
03/06/2021
16.84
 8,006,045 15.89 17.31 15.69 0 0 0
02/06/2021
15.89
 8,133,179 16.43 16.43 15.49 0 0 0
01/06/2021
16.43
 11,380,879 17.17 17.37 15.82 0 0 0
31/05/2021
16.84
 12,708,209 15.29 17.17 14.95 0 0 0
28/05/2021
15.29
 8,030,163 14.48 15.42 12.19 0 0 0
27/05/2021
14.48
 10,970,976 13.60 15.15 13.47 0 0 0
26/05/2021
13.47
 5,979,051 13.13 13.74 13.13 0 0 0
25/05/2021
13.20
 4,302,393 13.06 13.33 12.93 0 0 0
24/05/2021
13.06
 3,551,158 13.27 13.27 12.93 0 0 0
21/05/2021
13.13
 5,010,102 12.86 13.40 12.79 0 0 0
20/05/2021
12.86
 6,307,742 12.39 13.06 10.51 0 0 0
19/05/2021
12.46
 3,022,172 12.32 12.46 12.19 0 0 0
18/05/2021
12.32
 3,279,691 12.46 12.53 12.12 0 0 0
17/05/2021
12.46
 3,731,120 12.59 12.79 12.32 0 0 0
14/05/2021
12.66
 6,584,869 12.12 12.86 10.37 0 0 0
13/05/2021
12.12
 4,826,484 12.05 12.32 11.92 0 0 0
12/05/2021
12.05
 3,235,146 12.05 12.12 10.37 0 0 0
11/05/2021
11.99
 3,986,339 12.19 12.32 11.99 0 0 0
10/05/2021
12.19
 5,880,900 11.99 12.39 11.78 0 0 0
07/05/2021
11.99
 5,115,141 12.05 12.26 10.30 0 0 0
06/05/2021
12.12
 9,123,091 11.58 12.26 11.45 0 0 0
05/05/2021
11.65
 3,356,560 11.38 11.78 11.38 0 0 0
04/05/2021
11.45
 2,519,480 11.11 11.58 10.98 0 0 0
29/04/2021
11.52
 3,091,510 11.25 11.58 11.25 0 0 0
28/04/2021
11.25
 1,867,030 10.98 11.31 10.91 0 0 0
27/04/2021
10.98
 1,122,140 10.98 11.04 10.77 0 0 0
26/04/2021
10.91
 2,083,817 11.11 11.45 10.77 0 0 0
23/04/2021
11.25
 3,079,570 11.04 11.38 10.77 0 0 0
22/04/2021
11.04
 2,855,735 11.52 11.58 10.98 0 0 0
20/04/2021
11.52
 2,242,837 11.78 11.85 11.38 0 0 0
19/04/2021
11.58
 1,752,980 11.52 11.65 11.11 0 0 0
16/04/2021
11.45
 6,027,301 11.92 11.92 11.04 0 0 0
15/04/2021
11.85
 2,956,922 11.99 12.12 11.78 0 0 0
14/04/2021
12.05
 3,147,210 12.05 12.05 11.65 0 0 0
13/04/2021
11.92
 5,918,919 12.46 12.53 11.72 0 0 0
12/04/2021
12.39
 6,079,610 11.99 12.46 11.99 0 0 0
09/04/2021
11.99
 3,096,900 12.05 13.47 11.78 0 0 0
08/04/2021
12.05
 7,216,754 13.60 13.60 11.85 0 0 0
07/04/2021
11.85
 6,305,788 11.52 12.12 11.25 0 0 0
06/04/2021
11.38
 4,994,357 11.72 11.78 9.83 0 0 0
05/04/2021
11.58
 6,477,154 10.91 11.78 10.77 0 0 0
02/04/2021
10.84
 8,148,379 10.03 11.11 8.48 0 0 0
01/04/2021
10.03
 6,379,211 9.97 10.10 9.63 0 0 0
31/03/2021
9.83
 3,160,686 9.97 10.03 8.35 0 0 0
30/03/2021
9.76
 3,520,350 9.76 9.90 9.63 0 0 0
29/03/2021
9.63
 1,616,109 9.43 9.70 9.36 0 0 0
26/03/2021
9.43
 1,565,814 9.43 9.43 9.02 0 0 0
25/03/2021
9.43
 1,734,031 9.43 9.56 9.29 0 0 0
24/03/2021
9.43
 2,921,161 9.63 9.63 9.16 0 0 0
23/03/2021
9.76
 2,299,036 9.83 9.90 9.56 0 0 0
22/03/2021
9.83
 2,044,043 9.90 9.97 9.76 0 0 0
19/03/2021
9.97
 3,632,585 10.10 10.10 9.83 0 0 0
18/03/2021
10.10
 3,639,299 10.10 10.30 9.97 0 0 0
17/03/2021
10.10
 4,548,460 9.76 10.30 9.76 0 0 0
16/03/2021
9.83
 6,346,277 9.49 9.83 9.43 0 0 0
15/03/2021
9.49
 2,448,443 9.43 9.49 9.36 0 0 0
12/03/2021
9.43
 2,372,801 9.29 9.49 9.29 0 0 0
11/03/2021
9.36
 2,180,547 9.56 9.63 8.42 0 0 0
10/03/2021
9.49
 2,289,910 9.49 9.76 7.88 0 0 0
09/03/2021
9.43
 6,415,601 8.82 9.56 8.82 0 0 0
08/03/2021
8.82
 2,594,300 8.69 8.89 8.69 0 0 0
05/03/2021
8.69
 1,283,697 8.75 8.82 8.62 0 0 0
04/03/2021
8.75
 2,346,474 8.62 8.89 8.62 0 0 0
03/03/2021
8.62
 1,338,919 8.69 8.69 8.55 0 0 0
02/03/2021
8.62
 1,097,250 8.75 8.75 7.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |