Ngân hàng Thương mại cổ phần An Bình (abb)

15.50
0.50
(3.33%)
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
(2025-11-17) 		0.10 0.68% 98,973,200 -41,300 -0.7
14.20
15.80
15.50
2 tháng
(2025-10-17) 		1.60 12.03% 193,177,000 -44,100 -0.7
12.60
15.80
15.50
3 tháng
(2025-09-17) 		2.30 18.25% 260,116,800 519,700 6.5
12
15.80
15.50
6 tháng
(2025-06-19) 		6.50 77.38% 706,912,800 855,800 10.8
8.30
15.80
15.50
12 tháng
(2024-12-23) 		7.60 104.11% 965,130,217 663,551 4.8
6.70
15.80
15.50
24 tháng
(2023-12-27) 		7 88.61% 1,384,523,398 -84,181,034 -877.7
6.70
15.80
15.50
36 tháng
(2023-01-03) 		7.26 95.12% 1,738,563,726 -84,266,634 -878.5
6.70
15.80
15.50
60 tháng
(2021-01-11) 		5.67 61.51% 2,861,291,800 -84,101,434 -875.8
5.55
16.84
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2025
10
 4,756,300 9.90 10.20 9.80 2,000 0 0.0
23/07/2025
9.90
 13,457,800 9.10 10.20 9 6,000 600 0.1
22/07/2025
9.10
 3,600,900 9 9.10 8.80 0 500 -0.0
21/07/2025
9
 3,313,900 9.10 9.20 8.90 600 0 0.0
18/07/2025
9.10
 3,478,100 9.10 9.20 9 0 0 0
17/07/2025
9.10
 4,016,200 8.90 9.20 8.90 5,000 0 0.0
16/07/2025
9
 2,290,100 9 9 8.80 0 0 0
15/07/2025
9
 4,004,300 9 9.10 8.90 2,000 0 0.0
14/07/2025
9
 2,969,600 8.90 9 8.70 0 9,900 -0.1
11/07/2025
8.90
 3,988,400 8.80 8.90 8.70 0 0 0
10/07/2025
8.80
 3,154,100 8.90 9 8.70 6,900 0 0.1
09/07/2025
8.90
 6,703,800 8.60 9 8.50 100 0 0.0
08/07/2025
8.60
 4,260,500 8.50 8.70 8.30 0 0 0
07/07/2025
8.50
 5,678,700 8.70 8.70 8.30 0 0 0
04/07/2025
8.40
 1,306,600 8.30 8.40 8.20 0 2,800 -0.0
03/07/2025
8.30
 1,893,000 8.30 8.40 8.20 0 0 0
02/07/2025
8.40
 1,069,700 8.30 8.40 8.20 0 0 0
01/07/2025
8.40
 1,854,100 8.30 8.40 8.20 0 1,000 -0.0
30/06/2025
8.40
 1,226,900 8.40 8.50 8.30 0 0 0
27/06/2025
8.40
 2,144,300 8.30 8.50 8.30 0 0 0
26/06/2025
8.30
 1,904,500 8.40 8.40 8.20 0 0 0
25/06/2025
8.40
 3,212,900 8.40 8.50 8.20 0 0 0
24/06/2025
8.40
 1,879,100 8.30 8.40 8.30 0 0 0
23/06/2025
8.40
 1,950,600 8.40 8.50 8.20 0 0 0
20/06/2025
8.50
 2,654,900 8.30 8.50 8.20 0 0 0
19/06/2025
8.40
 2,321,900 8.40 8.50 8.20 0 0 0
18/06/2025
8.40
 2,733,800 8.50 8.50 8.30 7,800 0 0.1
17/06/2025
8.50
 3,831,400 8.40 8.70 8.30 0 0 0
16/06/2025
8.40
 2,653,700 8.20 8.40 8.10 0 0 0
13/06/2025
8.20
 3,266,900 8.30 8.40 8.10 0 0 0
12/06/2025
8.40
 2,947,900 8.30 8.50 8.20 0 0 0
11/06/2025
8.30
 6,889,300 8 8.50 8 1,000 800 0
10/06/2025
8
 3,051,500 7.90 8.10 7.80 0 558 0
09/06/2025
7.90
 2,373,100 8 8 7.80 0 0 0
06/06/2025
8
 2,012,100 8.10 8.10 7.90 0 500 0
05/06/2025
8.10
 2,031,500 8.10 8.20 8 0 0 0
04/06/2025
8.10
 3,129,900 8.10 8.30 8 0 1,600 -0.0
03/06/2025
8.10
 2,716,400 8.10 8.20 7.90 0 0 0
02/06/2025
8.10
 2,988,300 8 8.10 7.80 8 200 0
30/05/2025
8
 2,732,400 8.10 8.20 7.90 200 0 0
29/05/2025
8.10
 3,498,100 8.10 8.30 8 0 0 0
28/05/2025
8.20
 7,970,000 8 8.30 7.90 1,000 0 0
27/05/2025
8
 6,121,000 7.60 8.10 7.60 0 100 0
26/05/2025
7.70
 3,431,800 7.60 7.70 7.40 0 0 0
23/05/2025
7.60
 1,124,600 7.60 7.60 7.50 0 0 0
22/05/2025
7.60
 1,551,800 7.70 7.70 7.50 0 0 0
21/05/2025
7.70
 2,959,500 7.60 7.80 7.50 0 0 0
20/05/2025
7.60
 1,561,500 7.60 7.70 7.50 0 0 0
19/05/2025
7.60
 1,491,200 7.60 7.70 7.50 0 0 0
16/05/2025
7.70
 1,793,900 7.70 7.80 7.50 0 0 0
15/05/2025
7.80
 4,009,300 7.60 7.80 7.50 0 0 0
14/05/2025
7.60
 2,509,400 7.40 7.60 7.40 0 0 0
13/05/2025
7.50
 1,175,700 7.40 7.50 7.40 0 0 0
12/05/2025
7.50
 748,600 7.50 7.50 7.30 0 0 0
09/05/2025
7.50
 862,700 7.40 7.50 7.30 0 0 0
08/05/2025
7.50
 1,454,600 7.40 7.50 7.30 0 0 0
07/05/2025
7.30
 713,300 7.50 7.50 7.30 0 200 0
06/05/2025
7.50
 1,414,900 7.50 7.50 7.30 0 0 0
05/05/2025
7.50
 1,113,900 7.40 7.50 7.30 0 0 0
29/04/2025
7.40
 868,000 7.30 7.40 7.20 0 0 0
28/04/2025
7.30
 794,100 7.30 7.40 7.20 0 0 0
25/04/2025
7.40
 1,215,000 7.30 7.40 7.20 2,000 0 0.0
24/04/2025
7.30
 1,067,200 7.30 7.40 7.20 0 0 0
23/04/2025
7.30
 697,500 7.20 7.40 7.20 0 0 0
22/04/2025
7.10
 3,328,700 7.40 7.40 6.80 0 0 0
21/04/2025
7.40
 838,000 7.40 7.60 7.30 0 0 0
18/04/2025
7.50
 2,414,900 7.30 7.50 7.30 0 0 0
17/04/2025
7.30
 1,155,200 7.20 7.30 7.10 0 0 0
16/04/2025
7.30
 1,444,500 7.20 7.30 7.10 0 0 0
15/04/2025
7.20
 1,003,500 7.40 7.40 7.20 200 0 0.0
14/04/2025
7.30
 1,760,000 7.60 7.60 7.20 0 0 0
11/04/2025
7.60
 3,221,800 7.70 7.90 7.30 300 500 -0.0
10/04/2025
7.70
 4,816,700 7 7.70 7 0 0 0
09/04/2025
6.70
 2,673,900 6.10 6.90 6.10 300 200 0.0
08/04/2025
6.80
 4,685,600 7.10 7.30 6.50 500 0 0.0
04/04/2025
7.20
 4,864,200 7.40 7.40 6.80 200 100 0.0
03/04/2025
7.40
 8,470,500 7.90 8 7.10 400 0 0.0
02/04/2025
8.10
 3,359,500 7.90 8.10 7.90 1,000 0 0.0
01/04/2025
7.90
 595,700 7.90 7.90 7.80 200 0 0.0
31/03/2025
7.80
 1,441,400 7.80 7.90 7.70 0 0 0
28/03/2025
7.90
 1,491,600 7.90 7.90 7.70 0 0 0
27/03/2025
7.90
 1,485,600 7.90 8 7.80 0 7,000 -0.1
26/03/2025
7.90
 1,996,000 8.10 8.10 7.80 0 300,000 -2.4
25/03/2025
8.10
 1,921,500 8.10 8.20 7.90 0 90,500 -0.7
24/03/2025
8.10
 1,192,200 8.30 8.30 7.90 0 9,500 -0.1
21/03/2025
8.20
 2,614,000 8.80 8.80 7.90 300,000 0 2.4
20/03/2025
7.90
 6,011,100 8.30 8.40 7.80 0 3,001 -0.0
19/03/2025
8.30
 4,366,900 9.90 9.90 8.10 8,500 392,000 -3.1
18/03/2025
8.60
 20,718,600 9.50 9.50 8.30 102,000 0 0
17/03/2025
8.40
 5,392,100 8.10 8.40 8.10 400,000 0 0
14/03/2025
8.20
 3,096,400 7.90 8.20 7.90 0 450,000 -4.1
13/03/2025
8
 1,557,300 8 8 7.80 100 0 0.0
12/03/2025
8
 10,456,300 8.20 8.30 7.90 200 0 0.0
11/03/2025
8.20
 1,281,300 8.20 8.20 8 0 0 0
10/03/2025
8.20
 9,490,600 7.90 8.40 7.90 234,100 400 1.9
07/03/2025
7.90
 6,828,600 7.60 8.10 7.60 0 0 0
06/03/2025
7.70
 638,500 7.60 7.70 7.50 100 0 0.0
05/03/2025
7.60
 1,005,400 7.50 7.70 7.50 0 0 0
04/03/2025
7.60
 683,200 7.60 7.60 7.40 0 0 0
03/03/2025
7.50
 741,500 7.60 7.60 7.50 1 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |