Ngân hàng Thương mại cổ phần An Bình (abb)

10.80
-0.30
(-2.70%)

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
(2025-06-30)
3 35.71% 97,581,500 8,500 0.1
8.30
11.40
10.80
2 tháng
(2025-05-30)
3.40 42.50% 157,007,900 13,850 0.2
7.90
11.40
10.80
3 tháng
(2025-05-05)
3.90 52% 202,513,700 14,550 0.2
7.30
11.40
10.80
6 tháng
(2025-02-03)
4.10 56.16% 360,772,474 -183,949 -5.9
6.70
11.40
10.80
12 tháng
(2024-08-05)
3.80 50% 454,979,907 -131,351 -5.5
6.70
11.40
10.80
24 tháng
(2023-08-09)
2 21.28% 917,033,645 -85,028,934 -888.4
6.70
11.40
10.80
36 tháng
(2022-08-15)
0.49 4.50% 1,264,100,066 -85,119,034 -889.2
5.55
11.40
10.80
60 tháng
(2020-12-28)
2.38 26.34% 2,284,765,357 -84,948,734 -886.4
5.55
16.84
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2023
8.80
2,878,736 8.80 9 8.80 0 0 0
24/07/2023
8.80
1,756,175 8.80 8.90 8.80 0 0 0
21/07/2023
8.90
3,193,516 8.90 9 8.70 0 0 0
20/07/2023
9
1,229,069 8.90 9 8.80 0 0 0
19/07/2023
9
4,351,185 8.90 9.10 8.80 0 0 0
18/07/2023
9
1,635,542 8.90 9 8.80 0 0 0
17/07/2023
8.90
1,841,807 8.80 9 8.80 0 0 0
14/07/2023
8.80
1,773,997 9 9 8.80 0 0 0
13/07/2023
9
1,997,691 9 9.10 8.80 0 0 0
12/07/2023
9
1,504,608 9 9.10 8.90 0 0 0
11/07/2023
9
4,893,172 8.80 9.10 8.80 0 0 0
10/07/2023
8.80
1,293,076 8.70 8.80 8.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |