Ngân hàng Thương mại cổ phần An Bình (abb)

17.90
0.60
(3.47%)
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
(2026-08-19) 		0.60 3.57% 26,750,700 -50,300 0.0
13.80
17.90
17.90
2 tháng
(2026-07-20) 		0.20 1.16% 67,476,000 -1,453,800 -24.1
13.80
17.90
17.90
3 tháng
(2026-06-22) 		2.44 16.34% 104,889,300 10,200 3.3
11.91
17.90
17.90
6 tháng
(2026-03-23) 		5.40 45% 171,653,900 3,087,000 51.0
11.91
17.90
17.90
12 tháng
(2025-09-23) 		7.82 81.57% 639,191,300 3,918,500 62.6
9.58
17.90
17.90
24 tháng
(2024-09-30) 		10.98 171.23% 1,413,012,097 4,324,901 71.3
5.31
17.90
17.90
36 tháng
(2023-10-04) 		10.83 164.69% 1,842,032,777 -80,168,284 -805.1
5.31
17.90
17.90
60 tháng
(2021-10-14) 		6.15 54.62% 2,711,195,683 -79,560,684 -794.1
4.39
17.90
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
13.83
 3,319,200 14 14.09 13.74 71,300 0 1.1
30/04/2026
15.04
 509,700 14.96 15.04 14.96 44,000 0 0.8
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
27/04/2026
15.04
 509,700 14.96 15.04 14.96 44,000 0 0.8
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
20/02/2026
15.04
 509,700 14.96 15.04 14.96 44,000 0 0.8
19/02/2026
15.04
 509,700 14.96 15.04 14.96 44,000 0 0.8
18/02/2026
15.04
 509,700 14.96 15.04 14.96 44,000 0 0.8
17/02/2026
15.04
 509,700 14.96 15.04 14.96 44,000 0 0.8
16/02/2026
15.04
 509,700 14.96 15.04 14.96 44,000 0 0.8
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
12/01/2026
12.51
 23,700,500 12.59 12.59 12.20 0 33,900 -0.5
09/01/2026
12.51
 8,655,000 12.51 12.59 12.20 0 10,000 -0.2
08/01/2026
12.51
 4,206,600 12.59 12.67 12.36 0 0 0
07/01/2026
12.59
 9,995,400 12.67 12.67 12.51 27,500 0 0.4
06/01/2026
12.59
 6,022,500 12.51 12.67 12.28 0 100 -0.0
05/01/2026
12.59
 3,319,200 12.75 12.83 12.51 71,300 0 1.1
02/01/2026
11.09
 773,900 10.93 11.09 10.93 0 0 0
01/01/2026
12.67
 16,447,500 12.51 12.67 12.36 0 27,300 -0.4
31/12/2025
12.67
 16,447,500 12.51 12.67 12.36 0 27,300 -0.4
30/12/2025
12.59
 3,367,300 12.59 12.59 12.43 0 0 0
29/12/2025
12.59
 3,348,000 12.51 12.59 12.36 0 200 -0.0
26/12/2025
12.51
 5,631,000 12.43 12.51 12.20 0 0 0
25/12/2025
12.43
 5,362,500 12.59 12.67 12.36 0 71,200 -1.1
24/12/2025
12.51
 1,610,900 12.51 12.59 12.36 0 0 0
23/12/2025
12.51
 3,079,900 12.67 12.75 12.28 0 0 0
22/12/2025
12.67
 8,073,600 12.43 12.75 12.43 0 100 -0.0
19/12/2025
12.51
 2,337,100 12.43 12.51 12.28 0 0 0
18/12/2025
12.43
 2,614,700 12.28 12.51 12.20 15,900 0 0.2
17/12/2025
12.36
 2,087,200 12.36 12.36 12.12 67,400 0 1.0
16/12/2025
12.20
 2,724,400 11.80 12.28 11.80 1,400 0 0.0
15/12/2025
11.88
 3,224,300 12.20 12.20 11.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |