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)
22/11/2022
6.82
 2,137,973 6.55 7 6.45 0 0 0
21/11/2022
6.45
 1,915,387 6.45 6.73 6.18 0 0 0
18/11/2022
6.45
 1,279,387 6.45 6.64 6.09 0 0 0
17/11/2022
6.45
 2,132,540 6.09 6.45 6 0 0 0
16/11/2022
6.09
 1,988,285 5.45 6.18 5.27 0 0 0
15/11/2022
5.55
 2,198,904 5.91 6.27 5.45 0 0 0
14/11/2022
6.18
 1,183,644 6.64 6.64 6 0 0 0
11/11/2022
6.45
 1,352,181 6.91 7.09 6.36 0 0 0
10/11/2022
6.73
 1,252,501 7.27 7.27 6.64 0 0 0
09/11/2022
7.27
 336,516 7.18 7.36 7.18 0 0 0
08/11/2022
7.27
 669,078 7.09 7.27 7.09 0 0 0
07/11/2022
7.09
 523,232 7.36 7.55 7.09 0 0 0
04/11/2022
7.36
 951,296 7.55 7.55 7.18 0 0 0
03/11/2022
7.55
 562,578 7.55 7.64 7.45 0 0 0
02/11/2022
7.64
 513,969 7.64 7.73 7.55 0 0 0
01/11/2022
7.64
 1,100,567 7.55 7.73 7.45 0 0 0
31/10/2022
7.64
 889,220 7.73 7.91 7.45 0 0 0
28/10/2022
7.64
 840,419 7.55 7.82 7.55 0 0 0
27/10/2022
7.64
 1,480,517 7.27 7.64 7.09 0 0 0
26/10/2022
7.27
 1,098,630 7.36 7.45 7.09 0 0 0
25/10/2022
7.27
 989,473 7.27 7.45 6.82 0 0 0
24/10/2022
7.09
 2,007,713 7.73 7.82 7 0 0 0
21/10/2022
7.55
 1,136,587 8.09 8.09 7.55 0 0 0
20/10/2022
8
 539,296 8.18 8.18 7.91 0 0 0
19/10/2022
8.09
 765,020 8.18 8.18 8 0 0 0
18/10/2022
8.18
 517,314 8.09 8.36 8.09 0 0 0
17/10/2022
8.09
 653,724 8.18 8.36 7.91 0 0 0
14/10/2022
8.27
 2,228,700 7.91 8.45 7.91 0 0 0
13/10/2022
7.82
 589,953 7.91 7.91 7.73 0 0 0
12/10/2022
7.82
 1,543,655 7.55 8 7.36 0 0 0
11/10/2022
7.55
 1,316,353 7.91 8 7.36 0 0 0
10/10/2022
8
 2,006,551 7.73 8 7.55 0 0 0
07/10/2022
7.73
 2,953,622 8.64 8.64 7.73 0 0 0
06/10/2022
8.45
 1,581,047 9 9 8.27 0 0 0
05/10/2022
8.91
 982,811 8.91 9 8.82 0 0 0
04/10/2022
8.82
 940,773 8.91 9.36 8.73 0 0 0
03/10/2022
8.82
 1,585,269 9.18 9.18 8.64 0 0 0
30/09/2022
9.27
 1,403,834 9.09 9.27 8.91 0 0 0
29/09/2022
9.09
 523,238 9.18 9.36 9.09 0 0 0
28/09/2022
9.09
 887,864 9.27 9.27 9.09 0 0 0
27/09/2022
9.27
 646,315 9.18 9.36 9.09 0 0 0
26/09/2022
9.18
 1,802,742 9.45 9.55 9.18 0 0 0
23/09/2022
9.45
 657,957 9.64 9.73 9.45 0 0 0
22/09/2022
9.64
 648,199 9.55 9.64 9.45 0 0 0
21/09/2022
9.64
 839,582 9.64 9.64 9.45 0 0 0
20/09/2022
9.73
 699,732 9.55 9.73 9.55 0 0 0
19/09/2022
9.55
 1,457,428 9.82 9.91 9.45 0 0 0
16/09/2022
9.73
 917,286 9.82 10 9.73 0 0 0
15/09/2022
9.91
 497,596 9.82 10 9.82 0 0 0
14/09/2022
9.91
 1,158,845 9.91 10 9.82 0 0 0
13/09/2022
10
 634,392 10.18 10.18 9.91 0 0 0
12/09/2022
10.09
 566,418 10.18 10.27 10.09 0 0 0
09/09/2022
10.18
 842,579 10.18 10.27 10 0 0 0
08/09/2022
10.09
 1,493,234 10.18 10.27 10 0 0 0
07/09/2022
10.18
 1,836,992 10.45 10.45 10.09 0 2,300 -0.0
06/09/2022
10.45
 946,944 10.55 10.64 10.36 0 0 0
05/09/2022
10.55
 618,225 10.45 10.64 10.45 0 0 0
31/08/2022
10.45
 848,989 10.55 10.55 10.36 0 0 0
30/08/2022
10.55
 825,822 10.45 10.73 10.45 0 0 0
29/08/2022
10.55
 2,038,304 10.64 10.64 10.36 0 0 0
26/08/2022
10.73
 1,463,961 10.73 10.82 10.55 0 0 0
25/08/2022
10.73
 936,385 10.64 10.82 10.55 0 0 0
24/08/2022
10.73
 1,067,809 10.64 10.73 10.45 0 0 0
23/08/2022
10.64
 1,156,533 10.55 10.64 10.36 0 0 0
22/08/2022
10.45
 1,491,085 10.64 10.64 10.45 0 0 0
19/08/2022
10.64
 1,123,156 10.73 10.73 10.55 0 0 0
18/08/2022
10.64
 1,160,118 10.64 10.73 10.55 0 0 0
17/08/2022
10.73
 939,135 10.82 10.91 10.64 0 0 0
16/08/2022
10.82
 1,103,965 10.91 10.91 10.73 0 0 0
15/08/2022
10.91
 2,165,789 10.64 11 10.64 0 0 0
12/08/2022
10.73
 946,412 10.73 10.73 10.55 0 0 0
11/08/2022
10.73
 2,707,203 10.73 11 10.64 0 0 0
10/08/2022
10.64
 1,351,071 10.64 10.73 10.55 0 0 0
09/08/2022
10.64
 1,618,066 10.55 10.73 10.55 0 0 0
08/08/2022
10.73
 1,546,607 10.64 10.73 10.55 0 0 0
05/08/2022
10.73
 921,518 10.64 10.73 10.55 0 0 0
04/08/2022
10.64
 2,147,377 10.73 10.73 10.55 0 0 0
03/08/2022
10.73
 2,192,391 10.64 10.73 10.27 0 0 0
02/08/2022
10.73
 2,114,470 10.64 10.73 10.55 0 0 0
01/08/2022
10.73
 2,756,757 10.36 10.73 10.36 0 0 0
29/07/2022
10.36
 2,121,824 10.36 10.55 10.27 0 0 0
28/07/2022
10.36
 4,203,073 9.91 10.45 9.91 0 0 0
27/07/2022
10
 1,984,296 9.73 10 9.64 0 0 0
26/07/2022
9.73
 1,618,276 9.91 9.91 9.73 0 0 0
25/07/2022
9.82
 1,133,417 10.09 10.09 9.82 0 0 0
22/07/2022
10.09
 2,627,683 9.91 10.27 9.91 0 0 0
21/07/2022
10
 3,836,789 9.64 10 9.64 0 0 0
20/07/2022
9.73
 1,069,381 9.55 9.82 9.45 0 0 0
19/07/2022
9.55
 1,238,382 9.64 9.64 9.36 0 0 0
18/07/2022
9.64
 2,156,414 9.82 9.82 9.55 0 0 0
15/07/2022
9.64
 1,164,560 9.64 9.91 9.64 0 0 0
14/07/2022
9.73
 2,260,269 9.55 9.91 9.45 0 0 0
13/07/2022
9.64
 3,183,252 9.27 9.82 9.18 0 0 0
12/07/2022
9.36
 697,724 9.36 9.36 9.09 0 0 0
11/07/2022
9.18
 1,214,316 9.27 9.36 9.09 0 0 0
08/07/2022
9.36
 594,798 9.27 9.36 9.18 0 0 0
07/07/2022
9.27
 869,354 9.36 9.36 9.09 0 0 0
06/07/2022
9.36
 1,123,871 9.36 9.45 9.27 0 0 0
05/07/2022
9.36
 1,285,825 9.36 9.55 9.09 0 0 0
04/07/2022
9.36
 654,715 9.36 9.45 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |