Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/06/2026	10.50	160,000	10.60	10.60	10.40	0	0	0
01/06/2026	10.60	75,100	10.40	10.60	10.40	0	0	0
29/05/2026	10.50	87,800	10.50	10.50	10.40	0	0	0
28/05/2026	10.40	24,700	10.50	10.50	10.40	0	0	0
27/05/2026	10.40	13,400	10.50	10.50	10.40	0	0	0
26/05/2026	10.50	12,500	10.40	10.50	10.40	0	0	0
25/05/2026	10.30	9,400	10.40	10.40	10.30	0	0	0
22/05/2026	10.40	36,500	10.40	10.50	10.30	0	13,700	-0.1
21/05/2026	10.30	12,200	10.30	10.50	10.30	0	0	0
20/05/2026	10.40	176,400	10.40	10.40	10.20	0	10,500	-0.1
19/05/2026	10.50	95,500	10.60	10.60	10.50	0	6,900	-0.1
18/05/2026	10.50	122,600	10.60	10.60	10.40	0	20,000	-0.2
15/05/2026	10.60	40,400	10.60	10.70	10.50	0	0	0
14/05/2026	10.60	39,000	10.70	10.70	10.60	0	12,900	-0.1
13/05/2026	10.50	83,000	10.50	10.60	10.40	0	24,500	-0.3
12/05/2026	10.60	63,600	10.70	10.70	10.50	0	22,300	-0.2
11/05/2026	10.60	141,200	10.70	10.90	10.60	0	0	0
08/05/2026	10.70	76,300	10.80	10.80	10.60	0	10,000	-0.1
07/05/2026	10.70	154,200	10.70	10.90	10.70	0	98,000	-1.1
06/05/2026	10.70	194,500	10.50	10.70	10.50	0	101,600	-1.1
05/05/2026	10.50	72,100	10.40	10.60	10.40	0	38,800	-0.4
04/05/2026	10.60	181,600	10.40	10.60	10.30	0	90,000	-0.9
29/04/2026	10.30	195,700	10.30	10.40	10.30	0	50,000	-0.5
28/04/2026	10.30	66,100	10.20	10.40	10.20	0	15,300	-0.2
24/04/2026	10.30	182,800	10.40	10.40	10.30	0	50,000	-0.5
23/04/2026	10.40	68,100	10.50	10.50	10.40	0	0	0
22/04/2026	10.40	100,900	10.40	10.50	10.40	0	0	0
21/04/2026	10.30	223,500	10.50	10.60	10.30	0	15,200	-0.2
20/04/2026	10.50	120,200	10.50	10.50	10.40	0	9,000	-0.1
17/04/2026	10.40	35,300	10.50	10.50	10.40	0	0	0
16/04/2026	10.60	126,300	10.50	10.60	10.40	0	0	0
15/04/2026	10.60	87,400	10.60	10.70	10.50	0	0	0
14/04/2026	10.60	66,000	10.60	10.70	10.50	0	0	0
13/04/2026	10.50	179,100	10.70	10.70	10.40	0	0	0
10/04/2026	10.70	109,800	10.70	10.70	10.50	0	0	0
09/04/2026	10.70	86,300	10.70	10.70	10.60	0	0	0
08/04/2026	10.80	104,300	10.80	11.70	10.50	0	0	0
07/04/2026	10.40	43,900	10.30	10.40	10.20	0	0	0
06/04/2026	10.20	29,000	10.20	10.40	10.20	0	0	0
03/04/2026	10.10	284,600	10.50	10.50	9	1,000	0	0.0
02/04/2026	10.50	43,700	10.50	10.60	10.40	0	0	0
01/04/2026	10.80	55,400	10.70	10.80	10.70	0	2,500	0.0
31/03/2026	10.70	121,400	10.50	10.70	10.50	0	10,000	-0.1
30/03/2026	10.40	65,800	10.50	10.50	10.20	0	8,800	-0.1
27/03/2026	10.50	127,400	10.30	10.50	10.20	0	0	0
26/03/2026	10.30	31,700	10.40	10.40	10.30	0	0	0
25/03/2026	10.40	123,000	10.40	10.50	10.30	0	0	0
24/03/2026	10.30	45,000	10.30	10.30	10.10	0	0	0
23/03/2026	10.20	369,000	10.20	10.40	9.90	0	0	0
20/03/2026	10.40	108,400	10.50	10.60	10.30	0	30,000	-0.3
19/03/2026	10.50	153,700	10.60	10.60	10.40	0	0	0
18/03/2026	10.60	266,300	10.90	10.90	10.50	0	0	0
17/03/2026	10.60	70,000	10.60	10.90	10.60	0	0	0
16/03/2026	10.70	108,500	10.50	10.80	10.50	0	0	0
13/03/2026	10.60	129,200	10.70	10.80	10.60	0	0	0
12/03/2026	10.70	174,300	10.70	11	10.50	0	0	0
11/03/2026	10.90	167,400	10.60	10.90	10.50	0	0	0
10/03/2026	10.50	281,100	10.60	10.70	10.40	0	0	0
09/03/2026	9.90	1,158,800	11	11	9.90	0	1,000	0.0
06/03/2026	11.50	203,700	11.70	12	11.50	0	0	0
05/03/2026	12	729,500	11.80	12.40	11.80	1,000	0	0.0
04/03/2026	11.80	554,500	11.90	11.90	11.30	0	0	0
03/03/2026	11.80	303,600	11.60	12	11.60	0	0	0
02/03/2026	11.60	513,300	11.40	11.80	11.10	0	0	0
27/02/2026	11.40	269,300	11.40	11.50	11.30	0	33,400	-0.4
26/02/2026	11.30	74,800	11.10	11.30	11	0	0	0
25/02/2026	11	97,200	11.10	11.10	10.90	0	0	0
24/02/2026	10.90	52,600	11	11.10	10.90	1,000	0	0.0
23/02/2026	11	69,200	10.90	11.10	10.80	0	0	0
13/02/2026	11	95,700	10.90	11.10	10.70	0	0	0
12/02/2026	10.90	9,000	10.90	10.90	10.80	0	0	0
11/02/2026	11	66,500	10.70	11	10.70	0	0	0
10/02/2026	10.70	89,200	10.70	10.80	10.50	0	0	0
09/02/2026	10.70	51,400	10.80	10.80	10.60	0	0	0
06/02/2026	10.70	197,000	11.10	11.10	10.70	1,000	0	0.0
05/02/2026	11.10	55,500	11.40	11.40	11.10	0	0	0
04/02/2026	11.40	55,800	11.40	11.40	11.30	0	20,000	-0.2
03/02/2026	11.30	143,600	11.30	11.50	11.20	0	0	0
02/02/2026	11.30	94,600	11.30	11.30	11.10	0	0	0
30/01/2026	11.30	84,500	11.20	11.40	11.20	0	0	0
29/01/2026	11.10	110,900	11.30	11.30	11	0	0	0
28/01/2026	11.20	125,100	11.30	11.30	11.10	1,000	0	0.0
27/01/2026	11.30	153,100	11.30	11.40	11.20	0	20,000	-0.2
26/01/2026	11.40	260,400	11.60	11.60	11.30	0	0	0
23/01/2026	11.60	213,200	11.80	11.90	11.50	0	30,500	-0.4
22/01/2026	11.80	237,300	11.80	11.90	11.60	0	0	0
21/01/2026	11.80	553,400	11.70	12.20	11.50	0	0	0
20/01/2026	11.40	459,500	11.70	11.70	11.30	0	4,000	0.0
19/01/2026	11.60	223,100	11.70	11.80	11.60	0	0	0
16/01/2026	11.70	335,500	12	12	11.70	0	11,900	-0.1
15/01/2026	12	288,400	12.30	12.30	11.80	0	9,800	-0.1
14/01/2026	12.20	877,300	11.80	12.50	11.80	0	74,900	-0.9
13/01/2026	11.80	391,300	11.80	11.90	11.50	0	40,000	-0.5
12/01/2026	11.70	371,900	11.40	11.90	11.30	0	25,000	-0.3
09/01/2026	11.30	287,300	11.60	11.60	11.20	0	10,000	-0.1
08/01/2026	11.60	91,900	11.80	11.80	11.60	0	9,400	-0.1
07/01/2026	11.50	169,900	11.60	11.70	11.40	0	10,300	-0.1
06/01/2026	11.50	247,600	11.80	11.80	11.30	0	3,800	0.0
05/01/2026	11.70	204,100	11.80	11.90	11.60	0	0	0
31/12/2025	11.80	162,000	11.80	12	11.60	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)	0.60	4.32%	2,301,000	-100	0	13.80 14.70 14.50
2 tháng (2026-08-10)	0.40	2.84%	5,533,300	400	0.0	13.80 14.80 14.50
3 tháng (2026-07-10)	0.70	5.07%	14,826,300	-100	0.0	13.20 14.80 14.50
6 tháng (2026-04-13)	4	38.10%	26,465,100	-583,000	-6.1	10.30 14.80 14.50
12 tháng (2025-10-13)	3.40	30.63%	50,037,500	-1,394,900	-15.7	9.90 14.80 14.50
24 tháng (2024-10-18)	5.80	66.67%	105,195,882	-18,500	-4.0	6.20 14.80 14.50
36 tháng (2023-10-24)	4.80	49.48%	157,399,381	-43,763	-4.3	6.20 14.80 14.50
60 tháng (2023-01-11)	6.20	74.70%	206,270,280	34,537	-3.4	6.20 16.50 14.50

CTCP Chứng khoán An Bình (abw)

THỐNG KÊ GIAO DỊCH