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)
29/12/2021
12.00
 3,042,459 12.27 12.37 11.95 0 0 0
27/12/2021
11.95
 5,589,501 11.36 12.80 11.36 0 0 0
24/12/2021
11.36
 3,437,579 11.20 11.41 10.93 0 0 0
23/12/2021
10.93
 3,309,859 11.31 11.31 10.77 0 0 0
21/12/2021
11.20
 1,119,431 11.31 11.31 11.09 0 0 0
20/12/2021
11.25
 1,498,049 11.15 11.31 11.09 0 0 0
17/12/2021
11.15
 1,793,895 10.93 12.69 10.93 0 0 0
16/12/2021
11.09
 1,387,817 10.99 11.20 10.99 0 0 0
15/12/2021
11.15
 1,406,692 10.99 12.80 10.99 0 0 0
14/12/2021
11.15
 1,767,901 11.20 11.25 11.04 0 0 0
13/12/2021
11.20
 1,714,745 11.09 11.31 11.09 0 0 0
10/12/2021
11.25
 1,212,060 9.87 11.47 9.87 0 0 0
09/12/2021
11.31
 877,812 11.68 11.68 11.15 0 0 0
08/12/2021
11.20
 3,263,119 11.20 11.47 11.09 0 0 0
07/12/2021
11.25
 1,396,883 10.40 11.36 10.40 0 0 0
06/12/2021
10.99
 3,236,798 11.47 11.52 10.77 0 0 0
03/12/2021
11.41
 3,213,269 10.19 11.95 10.19 0 0 0
02/12/2021
11.84
 987,045 11.79 12.05 11.79 0 0 0
01/12/2021
12.00
 2,977,215 10.40 12.05 10.40 0 0 0
30/11/2021
11.84
 4,849,477 12.16 12.43 11.73 0 0 0
29/11/2021
12.21
 3,617,859 12.05 12.32 12.00 0 0 0
26/11/2021
12.53
 3,107,531 11.73 12.91 11.73 0 0 0
25/11/2021
12.80
 4,011,387 13.07 13.07 12.59 0 0 0
24/11/2021
12.91
 11,773,565 12.27 13.07 11.79 0 0 0
23/11/2021
11.95
 1,953,114 12.27 12.27 11.63 0 0 0
22/11/2021
12.11
 7,425,098 11.31 12.48 11.31 0 0 0
19/11/2021
11.47
 3,821,388 11.09 11.73 11.09 0 0 0
18/11/2021
11.15
 1,706,396 11.09 11.36 9.49 0 0 0
17/11/2021
11.20
 1,162,710 11.25 11.25 11.09 0 0 0
16/11/2021
11.15
 1,259,536 9.87 11.36 9.87 0 0 0
15/11/2021
11.20
 1,394,029 9.49 12.75 9.49 0 0 0
12/11/2021
11.36
 1,484,280 10.99 11.36 10.99 0 0 0
11/11/2021
11.20
 2,920,142 11.41 11.41 10.99 0 0 0
10/11/2021
11.41
 1,800,883 11.57 11.63 11.25 0 0 0
09/11/2021: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
09/11/2021
11.57
 3,071,611 12.00 12.05 11.41 0 0 0
08/11/2021
11.02
 5,122,248 11.07 11.22 10.83 0 0 0
05/11/2021
11.07
 2,347,852 11.12 11.36 10.97 0 0 0
04/11/2021
11.26
 3,339,916 11.60 11.60 11.17 0 0 0
03/11/2021
11.26
 8,675,121 10.78 11.75 10.64 0 0 0
02/11/2021
10.64
 5,279,714 10.64 10.83 10.44 0 0 0
01/11/2021
10.49
 2,903,547 10.39 10.54 10.35 0 0 0
29/10/2021
10.39
 2,171,755 9.72 10.49 9.72 0 0 0
28/10/2021
10.35
 2,252,543 10.44 10.59 10.30 0 0 0
27/10/2021
10.39
 2,600,085 8.61 10.64 8.61 0 0 0
26/10/2021
10.06
 1,239,893 10.06 10.06 9.91 0 0 0
25/10/2021
9.96
 1,186,289 9.91 10.15 9.91 0 0 0
22/10/2021
10.15
 938,393 9.91 10.25 9.91 0 0 0
21/10/2021
10.20
 922,848 10.06 10.25 10.06 0 0 0
20/10/2021
10.15
 1,382,027 9.91 10.25 9.91 0 0 0
19/10/2021
10.10
 770,584 9.91 10.20 9.91 0 0 0
18/10/2021
10.15
 1,029,405 9.91 10.30 9.91 0 0 0
15/10/2021
10.25
 1,620,327 9.67 10.30 9.67 0 0 0
14/10/2021
10.20
 1,576,654 9.67 10.35 9.67 0 0 0
13/10/2021
10.20
 785,298 8.70 10.25 8.70 0 0 0
12/10/2021
10.20
 809,702 8.61 10.39 8.61 0 0 0
11/10/2021
10.25
 1,348,518 9.96 10.25 9.96 0 0 0
08/10/2021
10.01
 782,347 9.91 10.06 8.51 0 0 0
07/10/2021
10.01
 663,189 10.06 10.10 9.96 0 0 0
06/10/2021
10.01
 722,082 9.96 10.01 9.86 0 0 0
05/10/2021
9.96
 784,574 9.86 10.01 9.81 0 0 0
04/10/2021
9.91
 2,499,832 9.96 10.01 9.81 0 0 0
01/10/2021
9.96
 1,924,284 10.15 10.22 9.91 0 0 0
30/09/2021
10.20
 1,064,206 10.06 10.25 10.06 0 0 0
29/09/2021
10.06
 1,209,946 10.15 10.20 9.96 0 0 0
28/09/2021
10.30
 1,585,885 10.15 10.30 9.91 0 0 0
27/09/2021
10.20
 1,798,475 10.64 10.83 10.15 0 0 0
24/09/2021
10.64
 4,323,552 10.54 10.83 10.49 0 0 0
23/09/2021
10.54
 4,084,514 10.35 10.64 10.20 0 0 0
22/09/2021
10.30
 1,265,745 10.10 10.30 10.10 0 0 0
21/09/2021
10.15
 2,124,766 10.35 10.35 10.06 0 0 0
20/09/2021
10.35
 3,371,542 10.15 10.59 10.10 0 0 0
17/09/2021
10.10
 2,199,215 9.91 10.20 9.91 0 0 0
16/09/2021
10.01
 992,052 9.91 10.01 9.81 0 0 0
15/09/2021
9.86
 1,178,072 9.72 9.96 9.67 0 0 0
14/09/2021
9.77
 959,367 9.81 9.86 9.72 0 0 0
13/09/2021
9.86
 1,300,468 10.01 10.01 9.77 0 0 0
10/09/2021
10.01
 1,618,521 10.25 10.39 9.96 0 0 0
09/09/2021
10.06
 1,401,505 10.10 10.10 9.96 0 0 0
08/09/2021
10.10
 1,270,371 10.35 10.88 10.06 0 0 0
07/09/2021
10.15
 3,923,538 9.86 10.35 9.86 0 0 0
06/09/2021
9.81
 2,021,081 9.77 9.86 9.72 0 0 0
01/09/2021
9.77
 1,651,735 9.81 9.86 9.67 0 0 0
31/08/2021
9.81
 1,389,468 9.91 10.06 9.77 0 0 0
30/08/2021
9.91
 1,454,097 9.81 10.15 9.67 0 0 0
27/08/2021
9.81
 1,801,449 9.67 9.86 9.57 0 0 0
26/08/2021
9.86
 981,496 9.91 10.10 9.72 0 0 0
25/08/2021
9.91
 878,912 9.81 9.91 9.67 0 0 0
24/08/2021
9.81
 1,672,258 9.77 9.91 9.67 0 0 0
23/08/2021
9.77
 2,733,229 10.01 10.30 9.72 0 0 0
20/08/2021
10.01
 3,606,154 10.64 10.64 9.81 0 0 0
19/08/2021
10.64
 2,105,819 10.73 10.73 10.49 0 0 0
18/08/2021
10.78
 1,163,721 10.83 10.83 9.23 0 0 0
17/08/2021
10.83
 2,728,245 10.68 10.97 10.64 0 0 0
16/08/2021
10.68
 2,438,889 10.35 10.73 10.30 0 0 0
13/08/2021
10.49
 2,317,528 10.59 10.59 10.15 0 0 0
12/08/2021
10.59
 1,754,540 10.59 10.68 10.49 0 0 0
11/08/2021
10.59
 2,454,317 10.64 10.78 10.49 0 0 0
10/08/2021
10.64
 3,098,059 10.25 10.64 10.20 0 0 0
09/08/2021
10.20
 1,790,083 10.15 10.30 10.01 0 0 0
06/08/2021
10.20
 2,064,740 10.25 10.30 10.15 0 0 0

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