Ngân hàng Thương mại cổ phần An Bình (abb)

7.40
0.10
(1.37%)
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
(2024-10-23) 		-0.30 -3.90% 16,225,779 300 0.0
7.40
7.80
7.40
2 tháng
(2024-09-23) 		-0.30 -3.90% 46,568,542 600 0.0
7.40
8.10
7.40
3 tháng
(2024-08-26) 		-0.50 -6.33% 59,274,286 400 0.0
7.40
8.10
7.40
6 tháng
(2024-05-27) 		-1.20 -13.95% 153,144,363 52,392 0.4
7.40
8.80
7.40
12 tháng
(2023-11-28) 		-0.40 -5.13% 421,802,614 -84,844,585 -882.5
7.40
9.10
7.40
24 tháng
(2022-12-05) 		-0.69 -8.54% 785,309,589 -84,932,985 -883.3
7
9.60
7.40
36 tháng
(2021-12-08) 		-6.74 -47.67% 1,221,855,682 -84,764,985 -880.6
5.55
16.55
7.40
60 tháng
(2020-12-28) 		-1.62 -17.99% 1,901,938,599 -84,764,985 -880.6
5.55
16.84
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
9.20
 2,825,198 9.20 9.30 9 0 0 0
12/09/2023
9.30
 1,779,730 9.30 9.30 9.10 0 0 0
11/09/2023
9.20
 4,143,271 10.20 10.20 9.10 0 0 0
08/09/2023
9.60
 3,785,485 9.60 9.60 9.20 0 0 0
07/09/2023
9.50
 5,545,034 9.50 10 9.20 0 0 0
06/09/2023
9.40
 5,067,898 8.90 10 8.80 0 0 0
05/09/2023
8.90
 2,096,124 8.70 9 8.70 0 0 0
31/08/2023
8.70
 1,320,123 8.60 8.80 8.60 0 0 0
30/08/2023
8.70
 955,780 8.70 8.70 8.60 0 0 0
29/08/2023
8.70
 804,990 8.60 8.70 8.60 0 0 0
28/08/2023
8.60
 669,881 8.60 8.70 8.50 0 0 0
25/08/2023
8.60
 1,100,696 8.60 8.70 8.50 0 0 0
24/08/2023
8.60
 714,537 8.50 8.60 8.40 0 0 0
23/08/2023
8.50
 1,103,883 8.50 8.70 8.50 0 0 0
22/08/2023
8.50
 1,980,614 8.60 8.60 8.30 0 0 0
21/08/2023
8.60
 2,369,323 8.60 8.70 8.40 0 0 0
18/08/2023
8.60
 5,456,444 9 9 8.30 0 0 0
17/08/2023
9
 1,670,067 9.10 9.20 9 0 0 0
16/08/2023
9.10
 2,161,385 9.10 9.20 9 0 0 0
15/08/2023
9.10
 1,747,390 9.10 9.20 9 0 0 0
14/08/2023
9.10
 2,431,957 9.10 9.20 9 0 0 0
11/08/2023
9.10
 3,169,598 9.20 9.30 8.90 0 0 0
10/08/2023
9.20
 4,285,380 9.30 9.40 9 0 0 0
09/08/2023
9.40
 3,904,754 9.50 9.60 9.20 0 0 0
08/08/2023
9.50
 6,025,271 9.20 9.70 9.10 0 55,000 -0.5
07/08/2023
9.20
 6,346,257 9 9.30 9 0 0 0
04/08/2023
9
 2,620,985 9.10 9.10 8.90 0 0 0
03/08/2023
9
 3,118,570 9.10 9.20 8.90 0 0 0
02/08/2023
9.10
 2,070,253 8.90 9.10 8.90 0 0 0
01/08/2023
9
 8,722,300 8.80 9.30 8.80 0 0 0
31/07/2023
8.80
 3,029,338 8.70 8.90 8.70 0 0 0
28/07/2023
8.70
 2,475,779 8.70 8.80 8.60 0 0 0
27/07/2023
8.70
 3,000,755 8.80 8.90 8.60 0 0 0
26/07/2023
8.80
 2,404,007 8.80 8.90 8.70 0 0 0
25/07/2023
8.80
 2,878,736 8.80 9 8.80 0 0 0
24/07/2023
8.80
 1,756,175 8.80 8.90 8.80 0 0 0
21/07/2023
8.90
 3,193,516 8.90 9 8.70 0 0 0
20/07/2023
9
 1,229,069 8.90 9 8.80 0 0 0
19/07/2023
9
 4,351,185 8.90 9.10 8.80 0 0 0
18/07/2023
9
 1,635,542 8.90 9 8.80 0 0 0
17/07/2023
8.90
 1,841,807 8.80 9 8.80 0 0 0
14/07/2023
8.80
 1,773,997 9 9 8.80 0 0 0
13/07/2023
9
 1,997,691 9 9.10 8.80 0 0 0
12/07/2023
9
 1,504,608 9 9.10 8.90 0 0 0
11/07/2023
9
 4,893,172 8.80 9.10 8.80 0 0 0
10/07/2023
8.80
 1,293,076 8.70 8.80 8.70 0 0 0
07/07/2023
8.70
 959,030 8.70 8.80 8.60 0 0 0
06/07/2023
8.80
 1,046,583 8.90 8.90 8.70 0 0 0
05/07/2023
8.90
 1,682,927 8.90 8.90 8.80 0 0 0
04/07/2023
8.90
 1,319,312 8.80 8.90 8.70 0 0 0
03/07/2023
8.80
 905,216 8.80 8.80 8.70 0 0 0
30/06/2023
8.80
 750,165 8.80 8.80 8.70 0 0 0
29/06/2023
8.80
 1,984,839 8.70 8.90 8.70 0 0 0
28/06/2023
8.80
 1,909,479 8.80 8.90 8.70 0 0 0
27/06/2023
8.90
 1,348,817 8.90 8.90 8.70 0 0 0
26/06/2023
8.90
 1,901,966 8.90 9 8.70 0 0 0
23/06/2023
8.90
 1,532,404 9 9 8.80 0 0 0
22/06/2023
9
 1,252,209 9 9 8.80 0 0 0
21/06/2023
9
 2,639,174 8.80 9 8.70 0 0 0
20/06/2023
8.80
 716,704 8.70 8.80 8.60 0 0 0
19/06/2023
8.70
 1,146,657 8.80 8.90 8.60 0 0 0
16/06/2023
8.80
 3,418,361 8.80 9 8.70 0 0 0
15/06/2023
8.80
 950,149 8.80 8.80 8.70 0 0 0
14/06/2023
8.80
 2,741,901 8.90 9 8.70 0 0 0
13/06/2023
8.90
 1,030,745 8.90 8.90 8.70 0 0 0
12/06/2023
8.90
 1,781,500 8.60 8.90 8.60 0 0 0
09/06/2023
8.70
 5,019,925 8.80 8.90 8.50 0 0 0
08/06/2023
8.80
 2,321,085 9 9.10 8.80 0 0 0
07/06/2023
9
 2,430,840 9 9.10 8.90 0 0 0
06/06/2023
9.10
 2,885,420 9.10 9.20 8.90 0 0 0
05/06/2023
9.10
 3,119,194 9.20 9.30 7.70 0 0 0
02/06/2023
9.10
 6,134,157 8.80 9.20 8.70 0 0 0
01/06/2023
8.80
 2,725,255 8.50 8.80 8.40 0 0 0
31/05/2023
8.50
 2,210,378 8.60 8.70 8.40 0 0 0
30/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/05/2023
8.70
 3,014,285 9.10 9.10 8.40 0 0 0
29/05/2023
8.36
 3,690,115 8.09 8.45 8 0 0 0
26/05/2023
8.18
 1,706,658 8.18 8.27 8.09 0 0 0
25/05/2023
8.18
 1,184,936 8.18 8.27 8.09 0 0 0
24/05/2023
8.27
 1,109,708 8.27 8.36 8.18 0 0 0
23/05/2023
8.27
 2,155,444 8.18 8.36 8.18 0 0 0
22/05/2023
8.18
 2,033,613 8.18 8.27 8 0 0 0
19/05/2023
8.18
 3,328,652 8.36 8.36 8 0 0 0
18/05/2023
8.36
 973,351 8.27 8.36 8.18 0 0 0
17/05/2023
8.27
 1,606,336 8.45 8.45 8.18 0 0 0
16/05/2023
8.45
 2,010,305 8.45 8.55 8.36 0 0 0
15/05/2023
8.45
 4,380,539 8.09 8.64 8 0 0 0
12/05/2023
8
 1,056,290 8 8.09 7.91 0 0 0
11/05/2023
8
 1,095,537 8 8.09 7.91 0 0 0
10/05/2023
8.09
 1,242,798 8 8.09 7.91 0 0 0
09/05/2023
8
 1,726,090 7.82 8.09 7.82 0 0 0
08/05/2023
7.91
 2,069,698 7.64 7.91 7.55 0 0 0
05/05/2023
7.73
 786,474 7.64 7.73 7.55 0 0 0
04/05/2023
7.64
 506,998 7.73 7.82 7.64 0 0 0
28/04/2023
7.82
 779,927 7.73 7.82 7.73 0 0 0
27/04/2023
7.73
 1,195,659 7.73 7.82 7.64 0 0 0
26/04/2023
7.73
 456,837 7.64 7.73 7.55 0 0 0
25/04/2023
7.64
 738,353 7.73 7.73 7.55 0 0 0
24/04/2023
7.64
 611,762 7.64 7.73 7.55 0 0 0
21/04/2023
7.64
 370,899 7.55 7.73 7.55 0 0 0
20/04/2023
7.64
 509,356 7.64 7.73 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |