Ngân hàng Thương mại cổ phần An Bình (abb)

7.40
0
(0%)
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)
01/07/2022
9.36
 948,831 9.45 9.45 9.09 0 0 0
30/06/2022
9.45
 864,182 9.64 9.73 9.36 0 0 0
29/06/2022
9.73
 1,079,073 9.73 9.82 9.55 0 0 0
28/06/2022
9.64
 1,335,164 9.45 9.73 9.45 0 0 0
27/06/2022
9.55
 944,086 9.27 9.55 9.18 0 0 0
24/06/2022
9.45
 1,688,965 9.18 9.45 9.18 0 0 0
23/06/2022
9.18
 586,040 9.09 9.27 9 0 0 0
22/06/2022
9.09
 1,537,322 9 9.27 8.91 0 0 0
21/06/2022
8.91
 1,022,225 8.73 9.09 8.73 0 0 0
20/06/2022
8.91
 1,394,829 7.82 9.27 7.82 0 0 0
17/06/2022
9.18
 2,368,859 9.18 9.45 8.91 0 0 0
16/06/2022
9.45
 667,835 8.09 9.73 8.09 0 7,000 -0.1
15/06/2022
9.45
 1,765,037 9.45 9.82 9.27 0 0 0
14/06/2022
9.73
 1,494,534 9.64 10 9.55 0 0 0
13/06/2022
9.91
 1,861,916 10.36 10.36 9.82 0 0 0
10/06/2022
10.36
 896,998 10.27 10.64 10.27 0 0 0
09/06/2022
10.64
 474,488 9 10.73 9 0 0 0
08/06/2022
10.64
 1,713,808 10.27 10.73 10.27 0 10,000 -0.1
07/06/2022
10.27
 1,152,230 10.27 10.45 10.09 0 0 0
06/06/2022
10.27
 804,597 10.36 10.55 10.27 0 0 0
03/06/2022
10.55
 657,011 10.36 10.64 10.36 0 0 0
02/06/2022
10.64
 854,281 10.64 10.73 10.55 0 0 0
01/06/2022
10.82
 1,307,350 10.82 10.91 10.55 0 0 0
31/05/2022
10.82
 1,493,276 11 11 10.73 0 0 0
30/05/2022
11
 1,353,479 11 11.09 10.91 0 0 0
27/05/2022
11
 1,717,686 10.91 11.09 10.82 0 0 0
26/05/2022
11
 3,129,371 10.91 11.18 10.82 0 0 0
25/05/2022
11
 5,139,331 10.82 11.09 10.45 0 0 0
24/05/2022
10.55
 1,254,292 12 12 10.18 0 0 0
23/05/2022
10.36
 1,437,567 11.27 11.27 10.27 0 0 0
20/05/2022
10.64
 1,367,755 11.36 11.36 10.45 0 18,700 -0.2
19/05/2022
10.64
 1,383,966 10.55 10.64 10.27 0 0 0
18/05/2022
10.64
 1,822,680 10.91 10.91 10.45 0 0 0
17/05/2022
10.64
 2,628,672 9.82 10.64 9.64 0 0 0
16/05/2022
9.82
 1,411,642 10.55 10.55 9.64 18,700 0 0.2
13/05/2022
9.64
 2,532,768 10.18 10.18 9.45 100 0 0.0
12/05/2022
10.18
 2,590,510 10.55 10.64 10 55,100 0 0.6
11/05/2022
10.55
 1,151,843 10.64 10.82 10.45 0 0 0
10/05/2022
10.64
 1,803,861 10.45 10.82 10 0 0 0
09/05/2022
10.36
 2,541,878 11.27 11.27 10.27 10,000 0 0.1
06/05/2022
11.27
 1,503,821 11.64 11.64 11.18 5,100 0 0.1
05/05/2022
11.73
 1,565,102 11.73 11.91 11.55 0 0 0
04/05/2022
11.64
 1,475,000 11.73 11.91 11.55 0 0 0
29/04/2022
11.82
 1,600,291 11.73 11.82 11.55 3,300 27,000 -0.3
28/04/2022
11.73
 1,133,300 11.82 11.91 11.64 5,200 0 0.1
27/04/2022
11.64
 1,417,787 11.82 11.82 11.27 300 0 0.0
26/04/2022
11.73
 2,043,791 11.64 12 10.91 5,000 0 0.1
25/04/2022
11.36
 2,107,119 12 12.18 11.18 0 0 0
22/04/2022
12
 1,981,252 11.45 12.18 11.45 0 0 0
21/04/2022
11.55
 3,678,393 11.82 11.91 10.73 7,400 0 0.1
20/04/2022
11.91
 2,584,779 12.18 12.27 11.82 0 0 0
19/04/2022
12.27
 2,573,891 12.64 12.73 12.18 0 0 0
18/04/2022
12.64
 3,115,187 13.36 13.45 12.45 0 0 0
15/04/2022
13.27
 2,243,200 13.64 13.64 13.09 0 0 0
14/04/2022
13.64
 1,192,102 13.64 13.82 13.55 1,400 700 0.0
13/04/2022
13.73
 2,516,547 13.73 13.91 13.27 2,600 0 0.0
12/04/2022
13.82
 4,288,156 14.36 14.36 13.73 1,200 3,900 -0.0
08/04/2022
14.36
 2,171,420 14.55 14.64 14.27 1,000 0 0.0
07/04/2022
14.55
 1,164,870 14.73 14.73 14.45 5,000 0 0.1
06/04/2022
14.64
 1,345,653 14.64 14.73 14.45 0 0 0
05/04/2022
14.73
 1,032,172 14.73 14.82 14.55 12,700 0 0.2
04/04/2022
14.82
 1,798,478 14.64 15 14.55 3,200 0 0.1
01/04/2022
14.64
 1,627,468 14.45 14.64 14.36 0 0 0
31/03/2022
14.45
 1,592,587 14.36 14.64 14.36 5,300 0 0.1
30/03/2022
14.55
 2,649,586 14.55 14.64 14.27 1,500 500 0.0
29/03/2022
14.64
 1,568,362 14.82 14.82 14.45 500 0 0.0
28/03/2022
14.64
 3,161,745 14.64 14.82 14.45 1,400 0 0.0
25/03/2022
14.82
 1,039,082 15 15.09 14.82 5,500 0 0.1
24/03/2022
15
 691,019 15.27 15.27 14.91 500 0 0.0
23/03/2022
15.09
 2,518,602 14.91 15.27 14.91 0 800 -0.0
22/03/2022
14.91
 1,871,646 14.64 15 14.55 0 0 0
21/03/2022
14.55
 802,850 14.64 14.73 14.55 5,900 0 0.1
18/03/2022
14.64
 640,594 14.73 14.73 14.55 0 0 0
17/03/2022
14.64
 959,873 14.55 14.64 14.45 0 0 0
16/03/2022
14.55
 782,793 14.45 14.64 14.36 1,000 0 0.0
15/03/2022
14.55
 906,564 14.36 14.55 14.36 500 0 0.0
14/03/2022
14.36
 1,832,258 14.64 14.64 14.27 2,900 0 0.0
11/03/2022
14.55
 1,354,011 14.82 14.82 14.45 1,000 0 0.0
10/03/2022
14.82
 887,186 14.73 14.91 14.64 900 0 0.0
09/03/2022
14.73
 2,066,914 14.64 14.91 14.55 0 0 0
08/03/2022
14.82
 1,494,881 15 15.09 14.64 500 0 0.0
07/03/2022
15
 1,629,613 15.18 15.27 14.91 1,400 0 0.0
04/03/2022
15.18
 2,039,626 15.18 15.36 15 2,200 0 0.0
03/03/2022
15.18
 1,133,404 15.09 15.18 14.91 200 0 0.0
02/03/2022
15.09
 1,442,080 15.18 15.27 14.91 2,200 0 0.0
01/03/2022
15.27
 1,337,649 15.27 15.27 15.09 0 0 0
28/02/2022
15.27
 1,104,659 15.36 15.36 15.09 100 0 0.0
25/02/2022
15.36
 1,505,363 15.27 15.45 15.18 2,000 2,000 -0.0
24/02/2022
15.18
 3,115,059 15.55 15.55 15 5,600 300 0.1
23/02/2022
15.55
 1,199,752 15.55 15.73 15.45 0 0 0
22/02/2022
15.45
 3,366,573 15.55 15.73 15.27 17,000 0 0.3
21/02/2022
15.73
 2,014,775 15.82 15.82 15.55 0 2,400 -0.0
18/02/2022
15.73
 1,369,386 15.82 15.82 15.64 10,400 0 0.2
17/02/2022
15.82
 1,329,928 15.91 15.91 15.73 0 0 0
16/02/2022
15.91
 1,762,053 15.82 15.91 15.64 800 0 0.0
15/02/2022
15.82
 2,810,120 15.91 16 15.55 5,000 0 0.1
14/02/2022
15.91
 4,203,103 16.45 16.55 15.73 5,000 0 0.1
11/02/2022
16.45
 2,766,652 16.55 16.82 16.27 0 0 0
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
10/02/2022
16.55
 7,924,417 15.45 17.27 15.45 0 0 0
09/02/2022
15.49
 5,550,187 15.62 15.62 15.35 22,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |