Ngân hàng Thương mại cổ phần An Bình (abb)

7.70
0.10
(1.32%)
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
(2024-08-20) 		-0.10 -1.28% 15,090,800 -200 -0.0
7.60
7.90
7.70
2 tháng
(2024-07-22) 		-0.40 -4.94% 37,304,300 46,798 0.4
7.60
8.10
7.70
3 tháng
(2024-06-21) 		-0.60 -7.23% 59,434,100 46,798 0.4
7.60
8.30
7.70
6 tháng
(2024-03-25) 		-0.40 -4.94% 265,427,280 -84,843,185 -882.5
7.50
9.10
7.70
12 tháng
(2023-09-25) 		-0.80 -9.41% 415,412,814 -84,845,185 -882.5
7.50
9.10
7.70
24 tháng
(2022-09-30) 		-1.57 -16.96% 799,188,355 -84,933,585 -883.3
5.55
9.60
7.70
36 tháng
(2021-10-05) 		-6.17 -44.49% 1,292,192,475 -84,765,585 -880.6
5.55
16.55
7.70
60 tháng
(2020-12-28) 		-1.32 -14.67% 1,853,850,265 -84,765,585 -880.6
5.55
16.84
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
15.82
 3,107,531 14.81 16.30 14.81 0 0 0
25/11/2021
16.16
 4,011,387 16.50 16.50 15.89 0 0 0
24/11/2021
16.30
 11,773,565 15.49 16.50 14.88 0 0 0
23/11/2021
15.08
 1,953,114 15.49 15.49 14.68 0 0 0
22/11/2021
15.29
 7,425,098 14.28 15.76 14.28 0 0 0
19/11/2021
14.48
 3,821,388 14.01 14.81 14.01 0 0 0
18/11/2021
14.07
 1,706,396 14.01 14.34 11.99 0 0 0
17/11/2021
14.14
 1,162,710 14.21 14.21 14.01 0 0 0
16/11/2021
14.07
 1,259,536 12.46 14.34 12.46 0 0 0
15/11/2021
14.14
 1,394,029 11.99 16.09 11.99 0 0 0
12/11/2021
14.34
 1,484,280 13.87 14.34 13.87 0 0 0
11/11/2021
14.14
 2,920,142 14.41 14.41 13.87 0 0 0
10/11/2021
14.41
 1,800,883 14.61 14.68 14.21 0 0 0
09/11/2021
14.61
 3,071,611 15.15 15.22 14.41 0 0 0
08/11/2021
15.35
 5,122,248 15.42 15.62 15.08 0 0 0
05/11/2021
15.42
 2,347,852 15.49 15.82 15.29 0 0 0
04/11/2021
15.69
 3,339,916 16.16 16.16 15.56 0 0 0
03/11/2021
15.69
 8,675,121 15.02 16.36 14.81 0 0 0
02/11/2021
14.81
 5,279,714 14.81 15.08 14.55 0 0 0
01/11/2021
14.61
 2,903,547 14.48 14.68 14.41 0 0 0
29/10/2021
14.48
 2,171,755 13.54 14.61 13.54 0 0 0
28/10/2021
14.41
 2,252,543 14.55 14.75 14.34 0 0 0
27/10/2021
14.48
 2,600,085 11.99 14.81 11.99 0 0 0
26/10/2021
14.01
 1,239,893 14.01 14.01 13.80 0 0 0
25/10/2021
13.87
 1,186,289 13.80 14.14 13.80 0 0 0
22/10/2021
14.14
 938,393 13.80 14.28 13.80 0 0 0
21/10/2021
14.21
 922,848 14.01 14.28 14.01 0 0 0
20/10/2021
14.14
 1,382,027 13.80 14.28 13.80 0 0 0
19/10/2021
14.07
 770,584 13.80 14.21 13.80 0 0 0
18/10/2021
14.14
 1,029,405 13.80 14.34 13.80 0 0 0
15/10/2021
14.28
 1,620,327 13.47 14.34 13.47 0 0 0
14/10/2021
14.21
 1,576,654 13.47 14.41 13.47 0 0 0
13/10/2021
14.21
 785,298 12.12 14.28 12.12 0 0 0
12/10/2021
14.21
 809,702 11.99 14.48 11.99 0 0 0
11/10/2021
14.28
 1,348,518 13.87 14.28 13.87 0 0 0
08/10/2021
13.94
 782,347 13.80 14.01 11.85 0 0 0
07/10/2021
13.94
 663,189 14.01 14.07 13.87 0 0 0
06/10/2021
13.94
 722,082 13.87 13.94 13.74 0 0 0
05/10/2021
13.87
 784,574 13.74 13.94 13.67 0 0 0
04/10/2021
13.80
 2,499,832 13.87 13.94 13.67 0 0 0
01/10/2021
13.87
 1,924,284 14.14 14.24 13.80 0 0 0
30/09/2021
14.21
 1,064,206 14.01 14.28 14.01 0 0 0
29/09/2021
14.01
 1,209,946 14.14 14.21 13.87 0 0 0
28/09/2021
14.34
 1,585,885 14.14 14.34 13.80 0 0 0
27/09/2021
14.21
 1,798,475 14.81 15.08 14.14 0 0 0
24/09/2021
14.81
 4,323,552 14.68 15.08 14.61 0 0 0
23/09/2021
14.68
 4,084,514 14.41 14.81 14.21 0 0 0
22/09/2021
14.34
 1,265,745 14.07 14.34 14.07 0 0 0
21/09/2021
14.14
 2,124,766 14.41 14.41 14.01 0 0 0
20/09/2021
14.41
 3,371,542 14.14 14.75 14.07 0 0 0
17/09/2021
14.07
 2,199,215 13.80 14.21 13.80 0 0 0
16/09/2021
13.94
 992,052 13.80 13.94 13.67 0 0 0
15/09/2021
13.74
 1,178,072 13.54 13.87 13.47 0 0 0
14/09/2021
13.60
 959,367 13.67 13.74 13.54 0 0 0
13/09/2021
13.74
 1,300,468 13.94 13.94 13.60 0 0 0
10/09/2021
13.94
 1,618,521 14.28 14.48 13.87 0 0 0
09/09/2021
14.01
 1,401,505 14.07 14.07 13.87 0 0 0
08/09/2021
14.07
 1,270,371 14.41 15.15 14.01 0 0 0
07/09/2021
14.14
 3,923,538 13.74 14.41 13.74 0 0 0
06/09/2021
13.67
 2,021,081 13.60 13.74 13.54 0 0 0
01/09/2021
13.60
 1,651,735 13.67 13.74 13.47 0 0 0
31/08/2021
13.67
 1,389,468 13.80 14.01 13.60 0 0 0
30/08/2021
13.80
 1,454,097 13.67 14.14 13.47 0 0 0
27/08/2021
13.67
 1,801,449 13.47 13.74 13.33 0 0 0
26/08/2021
13.74
 981,496 13.80 14.07 13.54 0 0 0
25/08/2021
13.80
 878,912 13.67 13.80 13.47 0 0 0
24/08/2021
13.67
 1,672,258 13.60 13.80 13.47 0 0 0
23/08/2021
13.60
 2,733,229 13.94 14.34 13.54 0 0 0
20/08/2021
13.94
 3,606,154 14.81 14.81 13.67 0 0 0
19/08/2021
14.81
 2,105,819 14.95 14.95 14.61 0 0 0
18/08/2021
15.02
 1,163,721 15.08 15.08 12.86 0 0 0
17/08/2021
15.08
 2,728,245 14.88 15.29 14.81 0 0 0
16/08/2021
14.88
 2,438,889 14.41 14.95 14.34 0 0 0
13/08/2021
14.61
 2,317,528 14.75 14.75 14.14 0 0 0
12/08/2021
14.75
 1,754,540 14.75 14.88 14.61 0 0 0
11/08/2021
14.75
 2,454,317 14.81 15.02 14.61 0 0 0
10/08/2021
14.81
 3,098,059 14.28 14.81 14.21 0 0 0
09/08/2021
14.21
 1,790,083 14.14 14.34 13.94 0 0 0
06/08/2021
14.21
 2,064,740 14.28 14.34 14.14 0 0 0
05/08/2021
14.28
 1,216,091 14.07 14.34 12.12 0 0 0
04/08/2021
14.21
 1,607,435 14.21 14.34 14.07 0 0 0
03/08/2021
14.34
 3,199,606 14.01 14.41 13.80 0 0 0
02/08/2021
14.01
 2,258,126 13.94 15.76 13.60 0 0 0
30/07/2021
13.94
 2,167,381 13.54 13.94 13.54 0 0 0
29/07/2021
13.60
 2,329,717 12.79 13.60 12.79 0 0 0
28/07/2021
12.79
 832,637 13.00 13.00 10.98 0 0 0
27/07/2021
13.00
 1,118,235 12.73 13.06 12.73 0 0 0
26/07/2021
12.73
 1,263,142 12.79 12.86 12.46 0 0 0
23/07/2021
12.93
 1,554,394 13.27 15.02 12.79 0 0 0
22/07/2021
13.27
 1,509,569 13.00 13.27 12.66 0 0 0
21/07/2021
12.93
 1,264,744 12.12 13.27 12.12 0 0 0
20/07/2021
13.00
 2,781,242 12.12 13.13 12.05 0 0 0
19/07/2021
12.46
 4,841,235 14.01 14.07 12.26 0 0 0
16/07/2021
14.14
 1,384,386 14.34 15.08 14.07 0 0 0
15/07/2021
14.34
 1,554,309 13.80 14.48 13.74 0 0 0
14/07/2021
13.94
 3,117,444 14.68 14.75 13.60 0 0 0
13/07/2021
14.68
 2,448,132 14.75 15.08 14.21 0 0 0
12/07/2021
14.55
 4,378,431 15.82 15.89 13.47 0 0 0
09/07/2021
15.82
 7,478,023 15.15 16.36 14.88 0 0 0
08/07/2021
15.15
 2,408,100 15.69 15.69 15.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |