Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	14.70	1,771,100	14.70	14.87	14.52	0	128,000	-2.2
10/06/2026	14.61	2,838,700	13.91	14.70	13.91	1,900	8,500	-0.1
09/06/2026	14	1,733,400	14	14.09	13.91	207,900	0	3.4
08/06/2026	13.91	1,189,600	13.83	14	13.74	143,100	0	2.3
05/06/2026	13.83	786,900	14	14.09	13.83	8,600	0	0.1
04/06/2026	13.91	1,542,300	13.83	14.17	13.83	0	0	0
03/06/2026	13.83	1,084,400	13.74	13.83	13.65	0	4,100	-0.1
02/06/2026	13.74	1,443,200	13.57	13.83	13.57	0	10,000	-0.2
01/06/2026	13.57	1,110,800	13.65	13.83	13.48	9,500	0	0.1
29/05/2026	13.48	512,300	13.48	13.57	13.39	1,300	22,000	-0.3
28/05/2026	13.48	522,300	13.57	13.65	13.48	150,000	0	2.3
27/05/2026	13.57	666,200	13.39	13.74	13.39	124,600	0	1.9
26/05/2026	13.48	795,400	13.48	13.48	13.30	0	0	0
25/05/2026	13.48	532,500	13.30	13.48	13.30	20,000	0	0.3
22/05/2026	13.30	351,800	13.39	13.39	13.22	0	0	0
21/05/2026	13.30	296,500	13.30	13.39	13.22	83,000	0	1.3
20/05/2026	13.30	1,528,300	13.39	13.39	13.22	30,100	0	0.5
19/05/2026	13.22	937,800	13.30	13.39	13.22	253,500	0	3.9
18/05/2026	13.22	686,400	13.22	13.30	13.13	37,200	0	0.6
15/05/2026	13.22	723,400	13.30	13.39	13.22	1,100	0	0.0
14/05/2026	13.22	504,900	13.22	13.30	13.13	0	0	0
13/05/2026	13.22	345,000	13.22	13.30	13.13	0	0	0
12/05/2026	13.22	632,600	13.22	13.39	13.13	0	0	0
11/05/2026	13.22	1,229,700	13.22	13.39	13.13	0	0	0
08/05/2026	13.22	482,600	13.30	13.48	13.13	100	0	0.0
07/05/2026	13.39	1,868,600	12.96	13.91	12.96	13,000	3,900	0.1
06/05/2026	13.04	594,400	13.04	13.04	12.96	200	0	0.0
05/05/2026	12.96	871,700	12.96	13.04	12.96	0	0	0
04/05/2026	13.04	609,500	12.96	13.04	12.87	0	0	0
29/04/2026	12.96	1,094,200	13.04	13.13	12.87	148,000	4,700	2.1
28/04/2026	12.96	667,000	12.96	13.04	12.87	0	0	0
24/04/2026	12.87	126,200	13.04	13.04	12.87	20,000	0	0.3
23/04/2026	12.96	439,200	12.96	13.04	12.78	0	0	0
22/04/2026	12.96	225,400	12.96	12.96	12.78	89,200	0	1.3
21/04/2026	12.96	630,700	13.22	13.22	12.78	216,500	0	3.2
20/04/2026	13.04	1,630,200	12.70	13.04	12.61	735,000	0	10.9
17/04/2026	12.70	554,500	12.70	12.78	12.61	0	20,100	-0.3
16/04/2026	12.70	604,400	12.61	12.70	12.61	0	0	0
15/04/2026	12.61	456,800	12.70	12.78	12.61	0	0	0
14/04/2026	12.70	284,200	12.87	12.87	12.70	0	100	0.0
13/04/2026	12.70	680,400	12.78	13.04	12.52	0	0	0
10/04/2026	12.78	550,500	12.70	12.87	12.70	0	100	0.0
09/04/2026	12.70	431,500	12.96	13.04	12.70	0	28,000	-0.4
08/04/2026	12.96	860,200	12.78	13.30	12.78	0	100	0.0
07/04/2026	12.70	1,549,400	12.61	12.78	12.52	0	100	0.0
06/04/2026	12.70	956,600	12.61	12.70	12.61	0	0	0
03/04/2026	12.61	663,800	12.61	12.78	12.61	0	0	0
02/04/2026	12.61	1,878,300	12.78	12.87	12.43	224,000	0	3.3
01/04/2026	12.78	1,507,700	12.87	12.96	12.78	33,000	100	0.5
31/03/2026	12.87	1,933,200	12.61	13.04	12.61	17,500	200	0.3
30/03/2026	12.70	640,800	12.52	12.70	12.26	62,700	400	0.9
27/03/2026	12.43	1,528,100	12	12.52	11.91	0	500	0.0
26/03/2026	12	605,200	12	12.09	11.91	0	0	0
25/03/2026	12.09	549,100	12.17	12.17	11.91	0	0	0
24/03/2026	12	841,800	12	12.09	11.91	0	0	0
23/03/2026	12	1,542,400	11.91	12.09	11.83	0	0	0
20/03/2026	12	1,430,500	11.91	12	11.83	0	0	0
19/03/2026	11.91	688,900	11.30	12	11.30	0	0	0
18/03/2026	11.91	622,500	11.83	12	11.83	0	0	0
17/03/2026	11.74	605,200	11.83	11.83	11.65	0	0	0
16/03/2026	11.65	123,400	11.65	11.83	11.65	0	0	0
13/03/2026	11.74	254,400	11.65	11.74	11.57	0	0	0
12/03/2026	11.65	627,700	11.91	11.91	11.57	0	0	0
11/03/2026	11.91	182,600	11.57	11.91	11.57	0	0	0
10/03/2026	11.65	628,600	11.30	11.74	11.30	100	0	0.0
09/03/2026	11.39	7,227,800	11.91	11.91	11.04	18,000	100	0.2
06/03/2026	11.91	364,600	11.91	12.09	11.74	0	0	0
05/03/2026	11.91	660,000	11.91	12.09	11.83	0	0	0
04/03/2026	11.83	3,196,400	11.91	12	11.74	1,300	18,000	-0.2
03/03/2026	11.91	1,297,400	12	12.09	11.83	8,700	0	0.1
02/03/2026	12	1,325,500	12	12.09	10.70	12,000	0	0.2
27/02/2026	12.09	1,191,500	12.17	12.17	12	0	0	0
26/02/2026	12.17	935,600	12.17	12.17	12	0	10,000	-0.1
25/02/2026	12.17	678,300	12.35	12.35	12.09	0	12,000	-0.2
24/02/2026	12.09	465,100	12.17	12.17	12	0	0	0
23/02/2026	12.09	399,100	12.26	12.26	12.09	0	0	0
13/02/2026	12.26	725,100	12.17	12.26	12	0	0	0
12/02/2026	12.09	733,200	12.17	12.17	11.91	0	0	0
11/02/2026	12.09	387,600	12	12.09	12	0	0	0
10/02/2026	11.83	1,671,500	12	12.09	11.83	0	0	0
09/02/2026	12	1,669,100	12	12	11.83	0	0	0
06/02/2026	11.91	1,892,900	12.09	12.09	11.83	0	0	0
05/02/2026	12.09	1,715,800	12.35	12.35	12	0	0	0
04/02/2026	12.26	787,900	12.43	12.52	12.26	0	0	0
03/02/2026	12.52	1,970,600	12.17	12.61	12.09	0	0	0
02/02/2026	12.17	1,334,200	12.17	12.35	12	0	0	0
30/01/2026	12.17	773,900	12	12.17	12	0	0	0
29/01/2026	11.91	1,688,700	11.91	12	11.83	0	0	0
28/01/2026	12	834,100	12	12.09	11.83	0	0	0
27/01/2026	12	3,216,100	12.09	12.17	11.65	100	0	0.0
26/01/2026	12.09	1,746,800	12.35	12.61	12.09	0	0	0
23/01/2026	12.35	717,700	12.26	12.52	12.17	0	0	0
22/01/2026	12.26	1,718,600	12.52	12.52	12.26	0	0	0
21/01/2026	12.43	1,970,400	12.70	12.70	12.35	2,000	0	0.0
20/01/2026	12.70	1,170,500	12.61	12.78	12.61	0	0	0
19/01/2026	12.61	1,795,900	12.96	12.96	12.61	0	0	0
16/01/2026	12.96	1,648,400	13.13	13.22	12.87	0	2,000	0.0
15/01/2026	13.22	1,286,600	13.39	13.48	13.04	33,900	0	0.5
14/01/2026: Quyền mua cổ phiếu: 100/30 Giá: 10 (Volume + 30%, Ratio=0.30)
14/01/2026	13.39	4,075,400	14.26	14.26	13.13	10,000	0	0.2
13/01/2026	12.91	32,402,100	12.51	13.07	12.28	100	0	0.0

Page:
1
2
3
>>

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

Ngân hàng Thương mại cổ phần An Bình (abb)

THỐNG KÊ GIAO DỊCH