Ngân hàng Thương mại cổ phần An Bình (abb)

7.70
0.10
(1.32%)
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
(2024-08-20) 		-0.10 -1.28% 15,090,800 -200 -0.0
7.60
7.90
7.70
2 tháng
(2024-07-22) 		-0.40 -4.94% 37,304,300 46,798 0.4
7.60
8.10
7.70
3 tháng
(2024-06-21) 		-0.60 -7.23% 59,434,100 46,798 0.4
7.60
8.30
7.70
6 tháng
(2024-03-25) 		-0.40 -4.94% 265,427,280 -84,843,185 -882.5
7.50
9.10
7.70
12 tháng
(2023-09-25) 		-0.80 -9.41% 415,412,814 -84,845,185 -882.5
7.50
9.10
7.70
24 tháng
(2022-09-30) 		-1.57 -16.96% 799,188,355 -84,933,585 -883.3
5.55
9.60
7.70
36 tháng
(2021-10-05) 		-6.17 -44.49% 1,292,192,475 -84,765,585 -880.6
5.55
16.55
7.70
60 tháng
(2020-12-28) 		-1.32 -14.67% 1,853,850,265 -84,765,585 -880.6
5.55
16.84
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2023
7.64
 427,581 7.73 7.82 7.64 0 0 0
18/04/2023
7.82
 885,655 7.64 7.82 7.64 0 0 0
17/04/2023
7.73
 269,299 7.64 7.73 7.64 0 0 0
14/04/2023
7.73
 1,375,282 7.73 7.91 7.64 0 0 0
13/04/2023
7.82
 1,454,624 7.82 7.91 7.64 0 0 0
12/04/2023
7.82
 1,574,507 7.82 7.91 7.73 0 0 0
11/04/2023
7.82
 1,419,081 7.73 7.82 7.55 0 0 0
10/04/2023
7.73
 1,701,603 7.64 7.91 7.64 0 0 0
07/04/2023
7.64
 1,112,052 7.73 7.73 7.45 0 0 0
06/04/2023
7.73
 2,431,445 7.64 7.91 7.55 0 0 0
05/04/2023
7.55
 2,411,984 7.27 7.64 7.27 0 0 0
04/04/2023
7.36
 784,868 7.36 7.36 7.27 0 0 0
03/04/2023
7.36
 1,258,404 7.27 7.36 7.18 0 0 0
31/03/2023
7.27
 545,182 7.18 7.27 7.09 0 0 0
30/03/2023
7.27
 851,631 7.27 7.36 7.18 0 0 0
29/03/2023
7.18
 409,842 7.27 7.27 7.09 0 0 0
28/03/2023
7.27
 983,748 7.27 7.36 7.09 0 0 0
27/03/2023
7.18
 384,693 7.09 7.18 7 0 0 0
24/03/2023
7.09
 197,509 7.09 7.18 7.09 0 0 0
23/03/2023
7.09
 375,851 7.09 7.18 7 0 0 0
22/03/2023
7.18
 163,529 7.18 7.18 7.09 0 0 0
21/03/2023
7.18
 448,962 7.09 7.18 7.09 0 0 0
20/03/2023
7.09
 515,548 7.18 7.18 7.09 0 0 0
17/03/2023
7.18
 514,000 7.18 7.27 7.09 0 0 0
16/03/2023
7.18
 451,836 7.18 7.27 7.09 0 0 0
15/03/2023
7.27
 447,495 7.18 7.27 7.18 0 0 0
14/03/2023
7.09
 470,860 7.18 7.18 7.09 0 0 0
13/03/2023
7.18
 783,203 7.18 7.27 7.09 0 0 0
10/03/2023
7.27
 163,169 7.27 7.27 7.18 0 0 0
09/03/2023
7.27
 1,012,721 7.27 7.36 7.18 0 0 0
08/03/2023
7.27
 1,154,685 7.18 7.27 7.09 0 0 0
07/03/2023
7.18
 326,068 7.18 7.27 7.09 0 0 0
06/03/2023
7.09
 558,650 7.18 7.27 7.09 0 0 0
03/03/2023
7.09
 681,790 7.18 7.18 7.09 0 0 0
02/03/2023
7.18
 368,383 7.27 7.27 7.18 0 0 0
01/03/2023
7.27
 282,569 7.18 7.27 7.09 0 0 0
28/02/2023
7.18
 365,349 7.18 7.27 7.09 0 0 0
27/02/2023
7.18
 1,069,452 7.27 7.27 7.09 0 0 0
24/02/2023
7.18
 213,446 7.36 7.36 7.18 0 0 0
23/02/2023
7.36
 808,574 7.36 7.45 7.18 0 0 0
22/02/2023
7.36
 813,029 7.45 7.45 7.27 0 0 0
21/02/2023
7.45
 1,082,291 7.36 7.55 7.36 0 0 0
20/02/2023
7.45
 1,327,330 7.36 7.45 7.27 0 0 0
17/02/2023
7.27
 422,236 7.36 7.36 7.18 0 0 0
16/02/2023
7.36
 734,305 7.18 7.36 7.18 0 0 0
15/02/2023
7.27
 564,225 7.18 7.36 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |