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)
03/06/2022
8.35
 657,011 8.21 8.42 8.21 0 0 0
02/06/2022
8.42
 854,281 8.42 8.50 8.35 0 0 0
01/06/2022
8.57
 1,307,350 8.57 8.64 8.35 0 0 0
31/05/2022
8.57
 1,493,276 8.71 8.71 8.50 0 0 0
30/05/2022
8.71
 1,353,479 8.71 8.78 8.64 0 0 0
27/05/2022
8.71
 1,717,686 8.64 8.78 8.57 0 0 0
26/05/2022
8.71
 3,129,371 8.64 8.86 8.57 0 0 0
25/05/2022
8.71
 5,139,331 8.57 8.78 8.28 0 0 0
24/05/2022
8.35
 1,254,292 9.50 9.50 8.06 0 0 0
23/05/2022
8.21
 1,437,567 8.93 8.93 8.14 0 0 0
20/05/2022
8.42
 1,367,755 9.00 9.00 8.28 0 18,700 -0.2
19/05/2022
8.42
 1,383,966 8.35 8.42 8.14 0 0 0
18/05/2022
8.42
 1,822,680 8.64 8.64 8.28 0 0 0
17/05/2022
8.42
 2,628,672 7.78 8.42 7.63 0 0 0
16/05/2022
7.78
 1,411,642 8.35 8.35 7.63 18,700 0 0.2
13/05/2022
7.63
 2,532,768 8.06 8.06 7.49 100 0 0.0
12/05/2022
8.06
 2,590,510 8.35 8.42 7.92 55,100 0 0.6
11/05/2022
8.35
 1,151,843 8.42 8.57 8.28 0 0 0
10/05/2022
8.42
 1,803,861 8.28 8.57 7.92 0 0 0
09/05/2022
8.21
 2,541,878 8.93 8.93 8.14 10,000 0 0.1
06/05/2022
8.93
 1,503,821 9.22 9.22 8.86 5,100 0 0.1
05/05/2022
9.29
 1,565,102 9.29 9.43 9.14 0 0 0
04/05/2022
9.22
 1,475,000 9.29 9.43 9.14 0 0 0
29/04/2022
9.36
 1,600,291 9.29 9.36 9.14 3,300 27,000 -0.3
28/04/2022
9.29
 1,133,300 9.36 9.43 9.22 5,200 0 0.1
27/04/2022
9.22
 1,417,787 9.36 9.36 8.93 300 0 0.0
26/04/2022
9.29
 2,043,791 9.22 9.50 8.64 5,000 0 0.1
25/04/2022
9.00
 2,107,119 9.50 9.65 8.86 0 0 0
22/04/2022
9.50
 1,981,252 9.07 9.65 9.07 0 0 0
21/04/2022
9.14
 3,678,393 9.36 9.43 8.50 7,400 0 0.1
20/04/2022
9.43
 2,584,779 9.65 9.72 9.36 0 0 0
19/04/2022
9.72
 2,573,891 10.01 10.08 9.65 0 0 0
18/04/2022
10.01
 3,115,187 10.58 10.66 9.86 0 0 0
14/04/2022
10.80
 1,192,102 10.80 10.94 10.73 1,400 700 0.0
13/04/2022
10.87
 2,516,547 10.87 11.02 10.51 2,600 0 0.0
12/04/2022
10.94
 4,288,156 11.38 11.38 10.87 1,200 3,900 0.0
08/04/2022
11.38
 2,171,420 11.52 11.59 11.30 1,000 0 0.0
07/04/2022
11.52
 1,164,870 11.66 11.66 11.45 5,000 0 0.1
06/04/2022
11.59
 1,345,653 11.59 11.66 11.45 0 0 0
05/04/2022
11.66
 1,032,172 11.66 11.74 11.52 12,700 0 0.2
04/04/2022
11.74
 1,798,478 11.59 11.88 11.52 3,200 0 0.1
01/04/2022
11.59
 1,627,468 11.45 11.59 11.38 0 0 0
31/03/2022
11.45
 1,592,587 11.38 11.59 11.38 5,300 0 0.1
30/03/2022
11.52
 2,649,586 11.52 11.59 11.30 1,500 500 0.0
29/03/2022
11.59
 1,568,362 11.74 11.74 11.45 500 0 0.0
28/03/2022
11.59
 3,161,745 11.59 11.74 11.45 1,400 0 0.0
25/03/2022
11.74
 1,039,082 11.88 11.95 11.74 5,500 0 0.1
24/03/2022
11.88
 691,019 12.10 12.10 11.81 500 0 0.0
23/03/2022
11.95
 2,518,602 11.81 12.10 11.81 0 800 0.0
22/03/2022
11.81
 1,871,646 11.59 11.88 11.52 0 0 0
21/03/2022
11.52
 802,850 11.59 11.66 11.52 5,900 0 0.1
18/03/2022
11.59
 640,594 11.66 11.66 11.52 0 0 0
17/03/2022
11.59
 959,873 11.52 11.59 11.45 0 0 0
16/03/2022
11.52
 782,793 11.45 11.59 11.38 1,000 0 0.0
15/03/2022
11.52
 906,564 11.38 11.52 11.38 500 0 0.0
14/03/2022
11.38
 1,832,258 11.59 11.59 11.30 2,900 0 0.0
11/03/2022
11.52
 1,354,011 11.74 11.74 11.45 1,000 0 0.0
10/03/2022
11.74
 887,186 11.66 11.81 11.59 900 0 0.0
09/03/2022
11.66
 2,066,914 11.59 11.81 11.52 0 0 0
08/03/2022
11.74
 1,494,881 11.88 11.95 11.59 500 0 0.0
07/03/2022
11.88
 1,629,613 12.02 12.10 11.81 1,400 0 0.0
04/03/2022
12.02
 2,039,626 12.02 12.17 11.88 2,200 0 0.0
03/03/2022
12.02
 1,133,404 11.95 12.02 11.81 200 0 0.0
02/03/2022
11.95
 1,442,080 12.02 12.10 11.81 2,200 0 0.0
01/03/2022
12.10
 1,337,649 12.10 12.10 11.95 0 0 0
28/02/2022
12.10
 1,104,659 12.17 12.17 11.95 100 0 0.0
25/02/2022
12.17
 1,505,363 12.10 12.24 12.02 2,000 2,000 0.0
24/02/2022
12.02
 3,115,059 12.31 12.31 11.88 5,600 300 0.1
23/02/2022
12.31
 1,199,752 12.31 12.46 12.24 0 0 0
22/02/2022
12.24
 3,366,573 12.31 12.46 12.10 17,000 0 0.3
21/02/2022
12.46
 2,014,775 12.53 12.53 12.31 0 2,400 0.0
18/02/2022
12.46
 1,369,386 12.53 12.53 12.38 10,400 0 0.2
17/02/2022
12.53
 1,329,928 12.60 12.60 12.46 0 0 0
16/02/2022
12.60
 1,762,053 12.53 12.60 12.38 800 0 0.0
15/02/2022
12.53
 2,810,120 12.60 12.67 12.31 5,000 0 0.1
14/02/2022
12.60
 4,203,103 13.03 13.10 12.46 5,000 0 0.1
11/02/2022
13.03
 2,766,652 13.10 13.32 12.89 0 0 0
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
10/02/2022
13.10
 7,924,417 12.24 13.68 12.24 0 0 0
09/02/2022
12.27
 5,550,187 12.37 12.37 12.16 22,000 0 0.5
08/02/2022
12.32
 3,861,386 12.53 12.53 12.21 2,000 0 0.0
07/02/2022
12.37
 3,806,624 12.27 12.53 12.21 0 0 0
28/01/2022
12.27
 3,045,134 12.11 12.37 12.05 3,000 0 0.1
27/01/2022
12.05
 2,045,522 12.11 12.21 12.00 0 0 0
26/01/2022
12.05
 5,025,759 11.57 12.27 11.57 0 0 0
25/01/2022
11.52
 2,160,994 11.36 11.57 11.15 0 0 0
24/01/2022
11.20
 2,146,739 11.47 11.47 11.15 0 0 0
21/01/2022
11.36
 2,478,109 11.25 11.47 11.15 0 0 0
20/01/2022
11.25
 1,406,080 11.36 11.47 11.04 0 0 0
19/01/2022
11.20
 1,026,169 11.15 11.25 11.04 0 0 0
18/01/2022
11.09
 2,371,280 11.25 11.47 10.99 0 0 0
14/01/2022
11.68
 3,185,278 11.57 11.79 11.47 0 0 0
13/01/2022
11.41
 2,867,623 11.47 11.79 11.36 0 0 0
12/01/2022
11.47
 3,346,275 11.31 11.52 10.99 0 0 0
11/01/2022
11.20
 2,111,110 11.47 11.47 11.15 0 0 0
10/01/2022
11.31
 3,292,396 11.73 11.73 11.25 0 0 0
07/01/2022
11.73
 2,356,401 11.73 11.73 11.52 0 0 0
06/01/2022
11.57
 2,683,357 11.84 12.00 11.47 0 0 0
05/01/2022
11.79
 4,339,612 12.00 12.05 11.73 0 0 0
04/01/2022
11.79
 2,677,870 11.95 12.00 11.63 0 0 0
30/12/2021
11.57
 4,669,777 12.11 12.21 11.47 0 0 0

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