CTCP Chứng khoán An Bình (abw)

8.70
0.10
(1.16%)
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
(2024-08-19) 		-0.40 -4.40% 1,814,300 2,237 0.0
8.60
9.20
8.70
2 tháng
(2024-07-22) 		-0.90 -9.38% 4,151,300 2,337 0.0
8.50
9.70
8.70
3 tháng
(2024-06-20) 		-1.50 -14.71% 5,760,900 2,337 0.0
8.50
10.20
8.70
6 tháng
(2024-03-22) 		-2.40 -21.62% 16,662,886 2,737 0.0
8.50
11.10
8.70
12 tháng
(2023-09-25) 		-3.20 -26.89% 57,868,136 -40,263 -0.4
8.10
12.20
8.70
24 tháng
(2023-05-30) 		-4.90 -36.03% 95,964,033 -12,763 -0.0
8.10
16.50
8.70
36 tháng
(2023-05-30) 		-4.90 -36.03% 95,964,033 -12,763 -0.0
8.10
16.50
8.70
60 tháng
(2023-05-30) 		-4.90 -36.03% 95,964,033 -12,763 -0.0
8.10
16.50
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
9.30
 93,818 9.40 9.40 9.10 0 0 0
27/11/2023
9.30
 70,431 9.50 9.60 9.10 0 0 0
24/11/2023
9.60
 216,627 9.50 9.70 9.20 0 0 0
23/11/2023
9.50
 508,873 9.90 9.90 9.40 0 0 0
22/11/2023
9.90
 281,425 9.80 10 9.60 0 0 0
21/11/2023
9.80
 110,201 9.70 9.90 9.60 0 0 0
20/11/2023
9.70
 445,603 9.60 9.80 9.30 0 0 0
17/11/2023
9.60
 345,619 9.90 10 9.40 0 0 0
16/11/2023
9.90
 160,901 9.90 9.90 9.70 0 0 0
15/11/2023
10
 405,392 9.90 10.30 9.90 0 0 0
14/11/2023
9.70
 210,904 9.70 9.80 9.60 0 0 0
13/11/2023
9.70
 192,437 9.60 9.80 9.50 0 0 0
10/11/2023
9.60
 376,514 9.60 9.90 9.40 0 0 0
09/11/2023
9.60
 802,324 9.40 9.80 9.40 0 0 0
08/11/2023
9.40
 383,761 8.70 9.40 8.70 0 0 0
07/11/2023
8.80
 425,195 8.70 9 8.70 0 0 0
06/11/2023
8.80
 157,502 8.70 8.80 8.60 0 0 0
03/11/2023
8.70
 234,711 9 9 8.60 0 0 0
02/11/2023
9.10
 402,319 8.10 9.20 8.10 0 0 0
01/11/2023
8.30
 189,060 8.30 8.40 7.80 0 0 0
31/10/2023
8.10
 150,508 8.40 8.50 8 0 0 0
30/10/2023
8.40
 207,900 8.50 8.70 8.30 0 0 0
27/10/2023
8.70
 385,940 8.60 8.80 8.30 0 0 0
26/10/2023
8.60
 529,231 9.60 9.60 8.30 0 79,000 -0.7
25/10/2023
9.70
 248,800 9.70 9.80 9.60 0 0 0
24/10/2023
9.70
 124,800 9.70 9.70 9.50 0 0 0
23/10/2023
9.60
 154,861 9.80 9.80 9.50 0 0 0
20/10/2023
9.80
 557,237 9.80 9.90 9.20 30,000 0 0.3
19/10/2023
9.70
 269,700 10.20 10.20 9.70 0 0 0
18/10/2023
10.10
 528,424 10.60 10.60 9.70 0 0 0
17/10/2023
10.40
 369,023 10.50 10.80 10.40 0 0 0
16/10/2023
10.60
 236,711 10.90 10.90 10.60 0 0 0
13/10/2023
10.90
 378,200 11.10 11.10 10.70 0 0 0
12/10/2023
11.10
 291,623 11.10 11.40 11 0 0 0
11/10/2023
11.10
 243,200 11 11.10 10.80 0 0 0
10/10/2023
10.90
 651,814 10.70 11.10 10.70 0 0 0
09/10/2023
10.80
 252,501 10.40 10.80 10.40 0 0 0
06/10/2023
10.70
 466,714 10.30 10.70 10.30 0 0 0
05/10/2023
10.60
 359,368 11 11 10.30 0 0 0
04/10/2023
11
 436,900 10.50 11.30 10.50 5,500 0 0.1
03/10/2023
10.80
 781,752 11.90 11.90 10.60 0 0 0
02/10/2023
12
 409,150 11.90 12.10 11.80 0 0 0
29/09/2023
11.90
 326,200 11.90 12.10 11.70 0 400 -0.0
28/09/2023
11.90
 448,460 12.40 12.40 11.70 0 0 0
27/09/2023
12.20
 673,054 11.70 12.30 11.60 0 0 0
26/09/2023
11.90
 678,665 11.70 12.70 11.70 0 0 0
25/09/2023
11.90
 777,018 12.90 12.90 11.60 0 0 0
22/09/2023
12.90
 988,563 13.60 13.70 12.70 0 0 0
21/09/2023
13.80
 684,709 14.30 14.50 13.70 0 0 0
20/09/2023
14.40
 501,466 13.90 14.60 13.80 0 0 0
19/09/2023
13.90
 665,702 14.30 14.30 13.50 0 0 0
18/09/2023
14
 834,174 15 15 13.90 0 0 0
15/09/2023
15
 540,727 15 15.20 14.60 0 0 0
14/09/2023
14.90
 1,223,300 15.30 15.60 14.30 0 0 0
13/09/2023
15.60
 1,031,040 16 16.20 15.30 0 0 0
12/09/2023
16.10
 1,443,505 15.50 16.10 15.10 0 0 0
11/09/2023
15.20
 1,437,100 16 16.10 15.10 0 0 0
08/09/2023
16.40
 2,391,361 16.40 16.40 15.70 0 0 0
07/09/2023
16.40
 411,163 16.50 16.90 15.90 0 0 0
06/09/2023
16.50
 6,035,475 14.60 16.70 14.60 400 0 0.0
05/09/2023
14.50
 239,333 15 15.10 14.40 0 0 0
31/08/2023
14.70
 348,452 14.10 14.80 14.10 0 0 0
30/08/2023
14.50
 756,900 13.80 14.80 13.50 0 0 0
29/08/2023
13.80
 183,900 14.10 14.20 13.60 0 0 0
28/08/2023
13.90
 236,193 13.70 13.90 13.50 0 0 0
25/08/2023
13.70
 317,701 13.80 14.30 13.60 0 0 0
24/08/2023
13.80
 402,172 13.40 13.80 13.10 0 0 0
23/08/2023
13.30
 235,600 13.50 13.80 13.20 0 0 0
22/08/2023
13.50
 383,116 13.40 13.60 12.50 0 0 0
21/08/2023
13.30
 391,291 13.60 13.70 13 0 0 0
18/08/2023
13
 557,120 14.10 14.40 12.70 0 0 0
17/08/2023
14.40
 682,546 13.90 15.20 13.90 0 0 0
16/08/2023
14
 343,808 13.90 14.30 13.60 0 0 0
15/08/2023
13.90
 260,703 14.40 14.50 13.80 0 0 0
14/08/2023
14.40
 366,727 14.30 14.70 14.10 0 0 0
11/08/2023
14
 640,367 13.80 14.80 13.40 0 0 0
10/08/2023
13.60
 577,546 14 14.40 13.50 0 0 0
09/08/2023
14.30
 719,530 15 15.30 13.80 0 0 0
08/08/2023
14.80
 1,054,755 14.40 14.80 13.50 0 0 0
07/08/2023
13.60
 1,228,309 12 13.60 12 0 0 0
04/08/2023
11.90
 207,100 12 12 11.70 0 0 0
03/08/2023
11.90
 506,200 11.80 12.30 11.80 0 0 0
02/08/2023
11.80
 113,700 11.70 11.80 11.60 0 0 0
31/07/2023
11.70
 147,301 11.70 11.90 11.60 0 0 0
28/07/2023
11.80
 211,605 11.70 11.90 11.60 0 0 0
27/07/2023
11.80
 180,200 11.90 11.90 11.60 0 0 0
26/07/2023
11.90
 228,000 12 12 11.70 0 0 0
25/07/2023
12
 283,500 12.20 12.40 12 0 0 0
24/07/2023
12.20
 602,740 11.70 12.40 11.70 0 0 0
21/07/2023
11.70
 61,601 11.70 11.80 11.60 0 0 0
20/07/2023
11.80
 111,204 11.70 11.80 11.60 0 0 0
19/07/2023
11.80
 164,401 12 12 11.70 0 0 0
18/07/2023
11.90
 252,505 11.60 12.10 11.60 0 0 0
17/07/2023
11.60
 126,302 11.70 11.80 11.60 0 0 0
14/07/2023
11.70
 93,407 11.70 11.70 11.60 0 0 0
13/07/2023
11.70
 105,600 11.60 11.80 11.60 0 0 0
12/07/2023
11.70
 122,937 11.60 11.80 11.60 0 0 0
11/07/2023
11.60
 173,402 11.60 11.70 10 0 0 0
10/07/2023
11.70
 112,500 11.80 11.80 11.60 0 0 0
07/07/2023
11.70
 50,208 11.70 11.70 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |