Ngân hàng Thương mại cổ phần An Bình (abb)

14.90
-0.30
(-1.97%)
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)
14/05/2024
7.80
 548,025 7.70 7.80 7.70 0 0 0
13/05/2024
7.70
 708,253 7.80 7.90 7.70 0 0 0
10/05/2024
7.90
 1,001,991 8 8 7.80 0 0 0
09/05/2024
7.90
 2,527,280 7.70 8 7.70 0 0 0
08/05/2024
7.80
 1,374,915 7.70 7.80 7.70 0 0 0
07/05/2024
7.70
 254,033 7.80 7.80 7.70 0 0 0
06/05/2024
7.80
 727,443 7.70 7.80 7.60 0 0 0
03/05/2024
7.70
 750,944 7.60 7.80 7.60 0 0 0
02/05/2024
7.70
 316,222 7.70 7.80 7.60 0 0 0
26/04/2024
7.70
 856,832 7.80 7.80 7.60 0 0 0
25/04/2024
7.80
 1,053,983 7.70 7.80 7.60 0 0 0
24/04/2024
7.60
 754,524 7.60 7.70 7.50 0 0 0
23/04/2024
7.60
 676,628 7.70 7.70 7.50 0 0 0
22/04/2024
7.60
 1,071,222 7.60 7.70 7.50 0 0 0
19/04/2024
7.50
 1,419,991 7.80 7.80 7.50 0 0 0
17/04/2024
7.80
 1,708,191 7.80 7.90 7.70 0 0 0
16/04/2024
7.90
 2,450,456 8 8 7.70 0 0 0
15/04/2024
8
 4,056,223 8.10 8.10 7.80 0 0 0
12/04/2024
8.20
 2,499,514 8.20 8.20 7.90 0 0 0
11/04/2024
8.20
 2,687,623 8 8.20 8 0 0 0
10/04/2024
8.10
 4,682,103 7.90 8.20 7.80 0 4,300 -0.0
09/04/2024
7.90
 1,300,250 7.80 7.90 7.70 0 440 -0.0
08/04/2024
7.90
 817,717 7.90 7.90 7.80 0 0 0
05/04/2024
7.90
 974,311 8 8 7.80 0 0 0
04/04/2024
8
 1,112,154 8 8 7.80 0 0 0
03/04/2024
8
 1,327,146 7.90 8 7.90 0 0 0
02/04/2024
8
 1,317,390 8 8 7.80 0 0 0
01/04/2024
8
 997,861 8 8.10 7.90 0 0 0
29/03/2024
8.10
 1,077,938 8.10 8.10 7.90 0 0 0
28/03/2024
8.10
 2,444,673 8 8.10 7.90 0 0 0
27/03/2024
8
 955,763 8 8.10 7.90 0 0 0
26/03/2024
8.10
 1,074,368 8 8.10 7.90 0 0 0
25/03/2024
8.10
 1,164,813 8.10 8.10 7.90 0 0 0
22/03/2024
8.10
 1,526,277 8 8.20 8 0 0 0
21/03/2024
8
 1,114,370 8 8.10 8 0 0 0
20/03/2024
8
 396,002 8 8.10 7.90 0 0 0
19/03/2024
7.90
 515,732 8 8.10 7.90 0 0 0
18/03/2024
7.90
 1,931,497 8.20 8.20 7.90 0 0 0
15/03/2024
8.20
 1,116,857 8.10 8.20 8 0 0 0
14/03/2024
8.20
 929,536 8.10 8.20 8 0 0 0
13/03/2024
8.20
 1,277,562 8.10 8.20 8 0 0 0
12/03/2024
8.10
 554,564 8.10 8.20 8 0 0 0
11/03/2024
8.10
 1,231,759 8.20 8.20 8 0 0 0
08/03/2024
8.20
 1,116,536 8.30 8.30 8.10 0 0 0
07/03/2024
8.30
 1,630,431 8.20 8.30 8.10 0 0 0
06/03/2024
8.30
 2,610,300 8.40 8.40 8.20 0 0 0
05/03/2024
8.40
 2,399,183 8.40 8.40 8.20 0 0 0
04/03/2024
8.40
 826,578 8.40 8.50 8.30 0 0 0
01/03/2024
8.40
 3,380,881 8.30 8.60 8.30 0 0 0
29/02/2024
8.30
 577,321 8.40 8.40 8.30 0 0 0
28/02/2024
8.40
 1,048,821 8.40 8.40 8.30 0 0 0
27/02/2024
8.30
 1,621,447 8.40 8.40 8.20 0 0 0
26/02/2024
8.40
 683,508 8.40 8.50 8.30 0 0 0
23/02/2024
8.40
 4,788,089 8.40 8.60 8.30 0 2,000 -0.0
22/02/2024
8.40
 1,874,476 8.40 8.50 8.30 0 0 0
21/02/2024
8.40
 1,458,861 8.40 8.50 8.30 0 0 0
20/02/2024
8.40
 862,573 8.40 8.40 8.30 0 0 0
19/02/2024
8.40
 1,383,385 8.40 8.50 8.30 0 0 0
16/02/2024
8.50
 1,345,596 8.50 8.50 8.30 0 0 0
15/02/2024
8.50
 3,671,430 8.30 8.60 8.20 0 0 0
07/02/2024
8.30
 853,468 8.20 8.30 8.10 0 0 0
06/02/2024
8.20
 512,015 8.20 8.30 8.10 0 0 0
05/02/2024
8.20
 1,377,688 8.10 8.30 8 0 0 0
02/02/2024
8.10
 496,082 8.10 8.20 8 0 0 0
01/02/2024
8.10
 910,463 8 8.20 8 0 0 0
31/01/2024
8.10
 1,194,754 8.10 8.20 8 0 0 0
30/01/2024
8.20
 1,724,142 8.10 8.20 8.10 0 0 0
29/01/2024
8.10
 550,855 8.20 8.30 8.10 0 0 0
26/01/2024
8.30
 841,775 8.20 8.30 8.10 0 0 0
25/01/2024
8.10
 499,665 8.30 8.30 8.10 0 0 0
24/01/2024
8.30
 1,580,648 8.20 8.30 8.20 0 0 0
23/01/2024
8.20
 2,264,829 8.30 8.30 8.20 0 0 0
22/01/2024
8.30
 1,616,804 8.30 8.40 8.20 0 0 0
19/01/2024
8.30
 2,654,475 8.30 8.30 8.10 0 0 0
18/01/2024
8.30
 1,447,788 8.20 8.30 8.10 0 0 0
17/01/2024
8.30
 1,826,651 8.40 8.40 8.20 0 0 0
16/01/2024
8.40
 1,152,701 8.30 8.40 8.20 0 0 0
15/01/2024
8.30
 2,271,431 8.50 8.50 8.20 0 0 0
12/01/2024
8.50
 3,054,970 8.50 8.60 8.30 0 0 0
11/01/2024
8.50
 6,136,154 8.30 8.80 8.20 0 0 0
10/01/2024
8.30
 2,748,710 8.10 8.40 8.10 0 0 0
09/01/2024
8.10
 1,638,752 8.30 8.30 8.10 0 0 0
08/01/2024
8.20
 962,879 8.30 8.30 8.10 0 0 0
05/01/2024
8.20
 1,200,962 8.30 8.30 8.10 0 0 0
04/01/2024
8.30
 4,623,006 8.30 8.50 8.20 0 0 0
03/01/2024
8.30
 1,637,046 8.20 8.30 8.10 0 0 0
02/01/2024
8.20
 5,601,666 8 8.60 7.90 0 0 0
29/12/2023
8
 623,931 7.90 8 7.90 0 0 0
28/12/2023
7.90
 776,098 7.90 8 7.80 0 0 0
27/12/2023
7.90
 263,946 8 8 7.90 0 0 0
26/12/2023
8
 537,196 8 8 7.90 0 0 0
25/12/2023
8
 775,091 7.90 8 7.80 0 0 0
22/12/2023
7.90
 402,789 8 8 7.80 0 0 0
21/12/2023
8
 480,339 7.90 8 7.90 0 0 0
20/12/2023
8
 420,890 8 8 7.90 0 0 0
19/12/2023
8
 2,759,931 7.80 8 7.60 0 0 0
18/12/2023
7.70
 564,466 7.80 7.90 7.70 0 0 0
15/12/2023
7.70
 523,464 7.70 7.90 7.70 0 0 0
14/12/2023
7.80
 607,028 7.70 7.90 7.70 0 0 0
13/12/2023
7.80
 518,136 7.80 7.90 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |