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)
05/08/2021
10.25
 1,216,091 10.10 10.30 8.70 0 0 0
04/08/2021
10.20
 1,607,435 10.20 10.30 10.10 0 0 0
03/08/2021
10.30
 3,199,606 10.06 10.35 9.91 0 0 0
02/08/2021
10.06
 2,258,126 10.01 11.31 9.77 0 0 0
30/07/2021
10.01
 2,167,381 9.72 10.01 9.72 0 0 0
29/07/2021
9.77
 2,329,717 9.19 9.77 9.19 0 0 0
28/07/2021
9.19
 832,637 9.33 9.33 7.88 0 0 0
27/07/2021
9.33
 1,118,235 9.14 9.38 9.14 0 0 0
26/07/2021
9.14
 1,263,142 9.19 9.23 8.94 0 0 0
23/07/2021
9.28
 1,554,394 9.52 10.78 9.19 0 0 0
22/07/2021
9.52
 1,509,569 9.33 9.52 9.09 0 0 0
21/07/2021
9.28
 1,264,744 8.70 9.52 8.70 0 0 0
20/07/2021
9.33
 2,781,242 8.70 9.43 8.65 0 0 0
19/07/2021
8.94
 4,841,235 10.06 10.10 8.80 0 0 0
16/07/2021
10.15
 1,384,386 10.30 10.83 10.10 0 0 0
15/07/2021
10.30
 1,554,309 9.91 10.39 9.86 0 0 0
14/07/2021
10.01
 3,117,444 10.54 10.59 9.77 0 0 0
13/07/2021
10.54
 2,448,132 10.59 10.83 10.20 0 0 0
12/07/2021
10.44
 4,378,431 11.36 11.41 9.67 0 0 0
09/07/2021
11.36
 7,478,023 10.88 11.75 10.68 0 0 0
08/07/2021
10.88
 2,408,100 11.26 11.26 10.83 0 0 0
07/07/2021
11.26
 3,432,010 11.07 11.26 10.73 0 0 0
06/07/2021
11.07
 5,271,799 11.60 11.99 10.64 0 0 0
05/07/2021
11.60
 5,270,616 11.46 11.70 11.26 0 0 0
02/07/2021
11.41
 3,225,907 11.31 11.51 11.31 0 0 0
01/07/2021
11.31
 3,566,154 11.12 11.60 10.64 0 0 0
30/06/2021
11.22
 2,413,082 11.31 11.41 11.12 0 0 0
29/06/2021
11.26
 4,105,325 11.17 11.55 9.38 0 0 0
28/06/2021
11.17
 4,464,844 10.93 11.17 10.88 0 0 0
25/06/2021
10.88
 1,733,334 10.88 10.93 10.64 0 0 0
24/06/2021
10.88
 1,624,247 10.97 11.26 10.83 0 0 0
23/06/2021
10.97
 4,238,488 10.73 11.26 10.73 0 0 0
22/06/2021
10.73
 4,251,778 10.44 10.83 10.35 0 0 0
21/06/2021
10.44
 1,565,700 10.59 10.83 10.35 0 0 0
18/06/2021
10.59
 2,043,605 10.44 10.64 10.39 0 0 0
17/06/2021
10.44
 2,385,688 10.49 10.49 10.15 0 0 0
16/06/2021
10.49
 2,240,017 10.64 10.64 10.35 0 0 0
15/06/2021
10.64
 2,407,856 10.88 10.88 10.39 0 0 0
14/06/2021
10.78
 3,419,709 10.93 11.07 10.64 0 0 0
11/06/2021
10.88
 3,141,491 10.30 11.17 8.85 0 0 0
10/06/2021
10.30
 3,337,254 10.64 10.78 10.20 0 0 0
09/06/2021
10.64
 5,587,021 10.15 10.97 9.81 0 0 0
08/06/2021
10.25
 6,273,536 11.07 11.36 10.10 0 0 0
07/06/2021
11.12
 6,443,115 11.99 12.04 10.30 0 0 0
04/06/2021
11.94
 5,990,691 11.99 12.52 11.75 0 0 0
03/06/2021
12.09
 8,006,045 11.41 12.42 11.26 0 0 0
02/06/2021
11.41
 8,133,179 11.80 11.80 11.12 0 0 0
01/06/2021
11.80
 11,380,879 12.33 12.47 11.36 0 0 0
31/05/2021
12.09
 12,708,209 10.97 12.33 10.73 0 0 0
28/05/2021
10.97
 8,030,163 10.39 11.07 8.75 0 0 0
27/05/2021
10.39
 10,970,976 9.77 10.88 9.67 0 0 0
26/05/2021
9.67
 5,979,051 9.43 9.86 9.43 0 0 0
25/05/2021
9.48
 4,302,393 9.38 9.57 9.28 0 0 0
24/05/2021
9.38
 3,551,158 9.52 9.52 9.28 0 0 0
21/05/2021
9.43
 5,010,102 9.23 9.62 9.19 0 0 0
20/05/2021
9.23
 6,307,742 8.90 9.38 7.54 0 0 0
19/05/2021
8.94
 3,022,172 8.85 8.94 8.75 0 0 0
18/05/2021
8.85
 3,279,691 8.94 8.99 8.70 0 0 0
17/05/2021
8.94
 3,731,120 9.04 9.19 8.85 0 0 0
14/05/2021
9.09
 6,584,869 8.70 9.23 7.44 0 0 0
13/05/2021
8.70
 4,826,484 8.65 8.85 8.56 0 0 0
12/05/2021
8.65
 3,235,146 8.65 8.70 7.44 0 0 0
11/05/2021
8.61
 3,986,339 8.75 8.85 8.61 0 0 0
07/05/2021
8.61
 5,115,141 8.65 8.80 7.40 0 0 0
06/05/2021
8.70
 9,123,091 8.32 8.80 8.22 0 0 0
05/05/2021
8.36
 3,356,560 8.17 8.46 8.17 0 0 0
04/05/2021
8.22
 2,519,480 7.98 8.32 7.88 0 0 0
29/04/2021
8.27
 3,091,510 8.07 8.32 8.07 0 0 0
28/04/2021
8.07
 1,867,030 7.88 8.12 7.83 0 0 0
27/04/2021
7.88
 1,122,140 7.88 7.93 7.73 0 0 0
26/04/2021
7.83
 2,083,817 7.98 8.22 7.73 0 0 0
23/04/2021
8.07
 3,079,570 7.93 8.17 7.73 0 0 0
22/04/2021
7.93
 2,855,735 8.27 8.32 7.88 0 0 0
20/04/2021
8.27
 2,242,837 8.46 8.51 8.17 0 0 0
19/04/2021
8.32
 1,752,980 8.27 8.36 7.98 0 0 0
16/04/2021
8.22
 6,027,301 8.56 8.56 7.93 0 0 0
15/04/2021
8.51
 2,956,922 8.61 8.70 8.46 0 0 0
14/04/2021
8.65
 3,147,210 8.65 8.65 8.36 0 0 0
13/04/2021
8.56
 5,918,919 8.94 8.99 8.41 0 0 0
12/04/2021
8.90
 6,079,610 8.61 8.94 8.61 0 0 0
08/04/2021
8.65
 7,216,754 9.77 9.77 8.51 0 0 0
07/04/2021
8.51
 6,305,788 8.27 8.70 8.07 0 0 0
06/04/2021
8.17
 4,994,357 8.41 8.46 7.06 0 0 0
05/04/2021
8.32
 6,477,154 7.83 8.46 7.73 0 0 0
02/04/2021
7.78
 8,148,379 7.20 7.98 6.09 0 0 0
01/04/2021
7.20
 6,379,211 7.15 7.25 6.91 0 0 0
31/03/2021
7.06
 3,160,686 7.15 7.20 5.99 0 0 0
30/03/2021
7.01
 3,520,350 7.01 7.11 6.91 0 0 0
29/03/2021
6.91
 1,616,109 6.77 6.96 6.72 0 0 0
26/03/2021
6.77
 1,565,814 6.77 6.77 6.48 0 0 0
25/03/2021
6.77
 1,734,031 6.77 6.86 6.67 0 0 0
24/03/2021
6.77
 2,921,161 6.91 6.91 6.57 0 0 0
23/03/2021
7.01
 2,299,036 7.06 7.11 6.86 0 0 0
22/03/2021
7.06
 2,044,043 7.11 7.15 7.01 0 0 0
19/03/2021
7.15
 3,632,585 7.25 7.25 7.06 0 0 0
18/03/2021
7.25
 3,639,299 7.25 7.40 7.15 0 0 0
17/03/2021
7.25
 4,548,460 7.01 7.40 7.01 0 0 0
16/03/2021
7.06
 6,346,277 6.82 7.06 6.77 0 0 0
15/03/2021
6.82
 2,448,443 6.77 6.82 6.72 0 0 0
12/03/2021
6.77
 2,372,801 6.67 6.82 6.67 0 0 0

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