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)
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
14/02/2023
7.18
 292,815 7.18 7.27 7.18 0 0 0
13/02/2023
7.18
 1,151,661 7.27 7.36 7.09 0 0 0
10/02/2023
7.27
 1,473,975 7.45 7.55 7.18 0 0 0
09/02/2023
7.45
 304,212 7.36 7.55 7.36 0 0 0
08/02/2023
7.36
 951,765 7.45 7.45 7.27 0 0 0
07/02/2023
7.45
 1,748,585 7.73 7.73 7.27 0 0 0
06/02/2023
7.64
 1,043,380 7.64 7.73 7.55 0 0 0
03/02/2023
7.73
 753,156 7.73 7.82 7.64 0 0 0
02/02/2023
7.82
 773,516 7.73 7.91 7.73 0 0 0
01/02/2023
7.73
 1,591,284 8 8 7.73 0 0 0
31/01/2023
8
 1,485,444 7.91 8 7.73 0 0 0
30/01/2023
7.91
 1,308,526 8 8.09 7.82 0 0 0
27/01/2023
8
 2,149,117 7.82 8.09 7.82 0 0 0
19/01/2023
7.91
 897,049 7.82 7.91 7.82 0 0 0
18/01/2023
7.82
 1,145,458 7.73 7.91 7.73 0 0 0
17/01/2023
7.82
 1,119,533 7.64 7.82 7.64 0 0 0
16/01/2023
7.64
 635,447 7.64 7.73 7.55 0 0 0
13/01/2023
7.64
 730,314 7.55 7.73 7.55 0 0 0
12/01/2023
7.64
 408,436 7.55 7.64 7.55 0 0 0
11/01/2023
7.64
 685,226 7.64 7.64 7.55 0 0 0
10/01/2023
7.64
 530,166 7.64 7.64 7.45 0 0 0
09/01/2023
7.64
 443,754 7.55 7.73 7.55 0 0 0
06/01/2023
7.64
 1,194,942 7.64 7.73 7.45 0 0 0
05/01/2023
7.64
 420,999 7.64 7.64 7.45 0 0 0
04/01/2023
7.64
 1,181,054 7.64 7.64 7.45 0 30,000 -0.2
03/01/2023
7.64
 881,520 7.27 7.64 7.27 0 0 0
30/12/2022
7.27
 294,937 7.27 7.27 7.18 0 0 0
29/12/2022
7.27
 219,565 7.27 7.36 7.18 0 0 0
28/12/2022
7.36
 448,539 7.27 7.36 7.09 0 0 0
27/12/2022
7.27
 434,710 7.09 7.27 7 0 0 0
26/12/2022
7
 894,000 7.36 7.36 7 0 2,800 -0.0
23/12/2022
7.27
 812,707 7.36 7.45 7.27 0 0 0
22/12/2022
7.45
 448,869 7.36 7.45 7.18 0 0 0
21/12/2022
7.36
 816,552 7.45 7.55 7.18 0 0 0
20/12/2022
7.45
 1,263,007 7.64 7.64 7.27 0 0 0
19/12/2022
7.64
 942,607 7.73 7.82 7.55 0 0 0
16/12/2022
7.73
 657,670 7.73 7.82 7.64 0 0 0
15/12/2022
7.82
 1,041,482 7.73 7.91 7.64 0 0 0
14/12/2022
7.55
 879,943 7.73 7.82 7.55 0 0 0
13/12/2022
7.73
 933,760 7.55 7.73 7.45 0 0 0
12/12/2022
7.55
 1,474,284 7.45 7.82 7.45 0 0 0
09/12/2022
7.64
 892,305 7.82 7.82 7.45 0 0 0
08/12/2022
7.82
 1,567,836 7.45 8 7.27 0 0 0
07/12/2022
7.45
 3,102,457 7.73 8 7 0 0 0
06/12/2022
7.73
 3,488,206 8.27 8.55 7.55 0 0 0
05/12/2022
8.09
 2,222,285 8.09 8.45 7.91 0 0 0
02/12/2022
8.09
 1,585,564 7.82 8.09 7.64 0 0 0
01/12/2022
7.82
 4,473,372 7.45 8.09 7.36 0 0 0
30/11/2022
7.36
 1,060,035 7.36 7.45 7.27 0 0 0
29/11/2022
7.36
 1,394,039 7.45 7.45 7.09 0 0 0
28/11/2022
7.27
 1,580,790 7 7.36 6.91 0 0 0
25/11/2022
6.91
 1,535,142 6.64 6.91 6.55 0 0 0
24/11/2022
6.55
 1,176,948 6.55 6.73 6.36 0 0 0
23/11/2022
6.64
 1,012,691 6.82 6.91 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |