Ngân hàng Thương mại cổ phần An Bình (abb)

15.20
0.20
(1.33%)
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) 		0.60 4.05% 95,698,900 -41,300 -0.7
14.20
15.80
14.90
2 tháng
(2025-10-16) 		2.50 19.38% 194,932,800 -44,100 -0.7
12.60
15.80
14.90
3 tháng
(2025-09-16) 		3 24.19% 260,201,500 519,700 6.5
12
15.80
14.90
6 tháng
(2025-06-18) 		7 83.33% 706,372,300 863,600 10.8
8.30
15.80
14.90
12 tháng
(2024-12-20) 		8.20 113.89% 962,095,499 663,551 4.8
6.70
15.80
14.90
24 tháng
(2023-12-26) 		7.40 92.50% 1,381,786,294 -84,181,034 -877.7
6.70
15.80
14.90
36 tháng
(2023-01-03) 		7.76 101.67% 1,735,289,426 -84,266,634 -878.5
6.70
15.80
14.90
60 tháng
(2021-01-11) 		6.17 66.93% 2,858,017,500 -84,101,434 -875.8
5.55
16.84
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
8
 4,402,793 8 8.20 7.90 0 0 0
02/10/2024
8
 1,576,882 8 8 7.80 0 0 0
01/10/2024
8
 1,292,921 8.10 8.10 7.90 0 0 0
30/09/2024
8.10
 1,737,725 8 8.10 7.90 0 0 0
27/09/2024
8.10
 3,456,474 7.90 8.30 7.80 0 0 0
26/09/2024
7.90
 2,184,419 7.70 7.90 7.70 0 0 0
25/09/2024
7.80
 1,136,561 7.70 7.80 7.60 0 0 0
24/09/2024
7.70
 418,045 7.30 7.70 7.30 0 0 0
23/09/2024
7.70
 260,077 7.70 7.70 7.60 0 0 0
20/09/2024
7.70
 1,431,875 7.60 7.80 7.60 0 0 0
19/09/2024
7.70
 212,952 7.70 7.70 7.60 0 1 -0.0
18/09/2024
7.70
 505,802 7.70 7.70 7.60 0 0 0
17/09/2024
7.70
 505,709 7.60 7.70 7.50 0 0 0
16/09/2024
7.60
 600,021 7.60 7.70 7.50 0 0 0
13/09/2024
7.60
 576,468 7.70 7.70 7.50 0 0 0
12/09/2024
7.70
 352,531 7.70 7.70 7.60 0 0 0
11/09/2024
7.60
 1,111,040 7.60 7.70 7.50 0 0 0
10/09/2024
7.60
 455,667 7.60 7.70 7.50 0 0 0
09/09/2024
7.70
 1,083,527 7.80 7.80 7.50 0 0 0
06/09/2024
7.80
 831,960 7.80 7.80 7.60 1 0 0.0
05/09/2024
7.80
 953,397 7.70 7.80 7.70 0 0 0
04/09/2024
7.80
 202,535 7.90 7.90 7.70 0 0 0
30/08/2024
7.90
 614,724 7.80 7.90 7.70 0 0 0
29/08/2024
7.80
 561,268 7.70 7.90 7.70 0 0 0
28/08/2024
7.90
 709,429 7.80 7.90 7.70 0 0 0
27/08/2024
7.90
 427,923 7.80 7.90 7.70 0 0 0
26/08/2024
7.90
 1,568,916 7.90 7.90 7.70 0 200 -0.0
23/08/2024
7.80
 776,531 7.80 7.90 7.70 0 0 0
22/08/2024
7.80
 1,238,941 7.80 7.90 7.80 0 0 0
21/08/2024
7.80
 1,158,366 7.80 7.80 7.70 0 0 0
20/08/2024
7.80
 657,750 7.80 7.80 7.70 0 0 0
19/08/2024
7.80
 544,809 7.70 7.80 7.70 0 100 -0.0
16/08/2024
7.70
 759,091 7.70 7.80 7.60 0 0 0
15/08/2024
7.70
 390,481 7.70 7.70 7.50 0 0 0
14/08/2024
7.70
 555,778 7.60 7.70 7.60 52,100 0 0.4
13/08/2024
7.70
 609,114 7.60 7.70 7.50 0 0 0
12/08/2024
7.70
 599,966 7.60 7.70 7.60 0 0 0
09/08/2024
7.60
 276,019 7.60 7.70 7.60 0 0 0
08/08/2024
7.60
 850,771 7.70 7.70 7.50 0 0 0
07/08/2024
7.70
 388,017 7.70 7.70 7.60 0 2 -0.0
06/08/2024
7.70
 1,024,253 7.50 7.70 7.50 0 0 0
05/08/2024
7.60
 3,048,976 7.80 7.80 7.50 0 0 0
02/08/2024
7.80
 2,458,788 7.80 7.90 7.60 0 0 0
01/08/2024
7.90
 1,884,762 7.90 8 7.70 0 0 0
31/07/2024
8
 1,087,806 7.90 8 7.80 0 0 0
30/07/2024
7.90
 651,156 7.90 8 7.90 0 0 0
29/07/2024
7.90
 652,464 7.80 8 7.80 0 0 0
26/07/2024
7.90
 924,577 7.80 8 7.80 0 0 0
25/07/2024
7.90
 1,200,457 7.80 7.90 7.80 0 0 0
24/07/2024
7.90
 1,128,643 7.90 8 7.80 0 0 0
23/07/2024
7.90
 1,286,074 8 8.10 7.80 0 0 0
22/07/2024
8.10
 1,905,705 8.10 8.20 7.90 0 5,000 -0.0
19/07/2024
8.10
 1,682,032 8.30 8.30 8 0 0 0
18/07/2024
8.30
 766,058 8.30 8.30 8.10 0 0 0
17/07/2024
8.30
 4,622,139 8.10 8.50 8.10 0 0 0
16/07/2024
8.10
 962,570 8 8.20 8 0 0 0
15/07/2024
8.10
 769,622 8.10 8.20 8 0 0 0
12/07/2024
8.10
 383,747 8.10 8.10 8 0 0 0
11/07/2024
8.20
 644,888 8.10 8.20 8 0 0 0
10/07/2024
8.10
 564,437 8.20 8.20 8 0 0 0
09/07/2024
8.20
 805,097 8.10 8.20 8 0 0 0
08/07/2024
8.20
 602,355 8.10 8.20 8 0 0 0
05/07/2024
8.20
 553,864 8.10 8.20 8 0 0 0
04/07/2024
8.10
 618,796 8.10 8.20 8 0 0 0
03/07/2024
8.10
 808,924 8.10 8.20 8 0 0 0
02/07/2024
8.10
 695,003 8 8.10 7.90 0 0 0
01/07/2024
8
 907,384 8.10 8.10 7.90 0 0 0
28/06/2024
8.10
 965,097 8.20 8.20 8 0 0 0
27/06/2024
8.20
 795,494 8.10 8.20 8 0 0 0
26/06/2024
8.20
 1,247,241 8.20 8.20 8 0 0 0
25/06/2024
8.20
 915,849 8.20 8.30 8.10 0 0 0
24/06/2024
8.20
 1,766,192 8.40 8.40 8.10 0 0 0
21/06/2024
8.30
 1,068,435 8.30 8.50 8.20 0 0 0
20/06/2024
8.40
 1,234,770 8.50 8.50 8.30 0 0 0
19/06/2024
8.40
 927,578 8.40 8.50 8.30 5,000 0 0.0
18/06/2024
8.40
 1,063,813 8.40 8.50 8.40 0 0 0
17/06/2024
8.40
 1,570,280 8.50 8.50 8.30 0 6 -0.0
14/06/2024
8.50
 3,159,498 8.70 8.70 8.40 0 0 0
13/06/2024
8.70
 1,743,768 8.70 8.80 8.50 0 0 0
12/06/2024
8.70
 1,970,944 8.60 8.70 8.50 0 0 0
11/06/2024
8.60
 1,809,540 8.60 8.80 8.50 0 0 0
10/06/2024
8.70
 2,468,147 8.70 8.80 8.60 0 0 0
07/06/2024
8.70
 2,185,267 8.60 8.70 8.50 0 0 0
06/06/2024
8.60
 2,363,845 8.60 8.70 8.40 0 5,000 -0.0
05/06/2024
8.60
 2,174,616 8.70 8.80 8.50 0 0 0
04/06/2024
8.70
 2,184,025 8.60 8.80 8.60 0 0 0
03/06/2024
8.80
 2,865,689 8.60 8.80 8.50 5,000 0 0.0
31/05/2024
8.60
 1,913,126 8.60 8.70 8.50 0 0 0
30/05/2024
8.70
 2,564,341 8.80 8.80 8.50 0 0 0
29/05/2024
8.80
 7,527,986 8.50 9.10 8.40 0 100 -0.0
28/05/2024
8.50
 3,561,446 8.50 8.60 8.30 0 0 0
27/05/2024
8.60
 2,376,879 8.70 8.70 8.40 100 0 0.0
24/05/2024
8.60
 5,527,617 8.60 9 8.40 0 55 -0.0
23/05/2024
8.50
 8,082,882 8.60 8.70 8.30 0 0 0
22/05/2024
8.50
 15,769,715 9.10 9.30 8.50 0 84,879,382 -882.7
21/05/2024
9.10
 68,718,379 8.10 9.30 8.10 0 10,800 -0.1
20/05/2024
8.20
 11,447,105 7.80 8.30 7.80 0 0 0
17/05/2024
7.80
 965,251 7.80 7.90 7.70 0 0 0
16/05/2024
7.70
 2,043,183 7.80 7.90 7.70 0 0 0
15/05/2024
7.80
 1,126,339 7.80 7.80 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |