CTCP Chứng khoán An Bình (abw)

14.50
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
(2026-09-08) 		0.60 4.32% 2,301,000 -100 0
13.80
14.70
14.50
2 tháng
(2026-08-10) 		0.40 2.84% 5,533,300 400 0.0
13.80
14.80
14.50
3 tháng
(2026-07-10) 		0.70 5.07% 14,826,300 -100 0.0
13.20
14.80
14.50
6 tháng
(2026-04-13) 		4 38.10% 26,465,100 -583,000 -6.1
10.30
14.80
14.50
12 tháng
(2025-10-13) 		3.40 30.63% 50,037,500 -1,394,900 -15.7
9.90
14.80
14.50
24 tháng
(2024-10-18) 		5.80 66.67% 105,195,882 -18,500 -4.0
6.20
14.80
14.50
36 tháng
(2023-10-24) 		4.80 49.48% 157,399,381 -43,763 -4.3
6.20
14.80
14.50
60 tháng
(2023-01-11) 		6.20 74.70% 206,270,280 34,537 -3.4
6.20
16.50
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2023
10.10
 89,477 10 10.10 9.90 0 0 0
22/12/2023
10
 129,437 10 10.10 9.90 0 0 0
21/12/2023
10
 111,401 10 10 9.70 0 0 0
20/12/2023
9.90
 110,600 10 10 9.80 0 0 0
19/12/2023
9.90
 226,718 9.70 9.90 9.70 0 0 0
18/12/2023
9.70
 257,032 10 10 9.60 0 0 0
15/12/2023
10
 272,845 10 10.20 10 0 0 0
14/12/2023
10.10
 263,527 10.40 10.50 10 0 0 0
13/12/2023
13.80
 108,200 13.90 13.90 13.80 0 0 0
12/12/2023
10.50
 216,262 10.60 10.60 10.30 0 0 0
11/12/2023
10.60
 403,584 10.60 10.60 10.40 0 0 0
08/12/2023
10.60
 377,246 10.90 11 10.60 0 0 0
07/12/2023
10.80
 1,731,111 10.60 11.20 10.40 0 0 0
06/12/2023
10.80
 260,505 11.10 11.10 10.60 0 0 0
05/12/2023
10.70
 1,432,922 9.90 11.10 9.90 0 0 0
04/12/2023
9.80
 473,035 9.50 9.90 9.30 0 0 0
01/12/2023
9.30
 131,601 9.40 9.40 9.20 0 0 0
30/11/2023
9.40
 167,237 9.50 9.60 9.30 0 0 0
29/11/2023
9.50
 91,280 9.40 9.50 9.30 0 0 0
28/11/2023
9.30
 93,818 9.40 9.40 9.10 0 0 0
27/11/2023
9.30
 70,431 9.50 9.60 9.10 0 0 0
24/11/2023
9.60
 216,627 9.50 9.70 9.20 0 0 0
23/11/2023
9.50
 508,873 9.90 9.90 9.40 0 0 0
22/11/2023
9.90
 281,425 9.80 10 9.60 0 0 0
21/11/2023
9.80
 110,201 9.70 9.90 9.60 0 0 0
20/11/2023
9.70
 445,603 9.60 9.80 9.30 0 0 0
17/11/2023
9.60
 345,619 9.90 10 9.40 0 0 0
16/11/2023
9.90
 160,901 9.90 9.90 9.70 0 0 0
15/11/2023
10
 405,392 9.90 10.30 9.90 0 0 0
14/11/2023
9.70
 210,904 9.70 9.80 9.60 0 0 0
13/11/2023
9.70
 192,437 9.60 9.80 9.50 0 0 0
10/11/2023
9.60
 376,514 9.60 9.90 9.40 0 0 0
09/11/2023
9.60
 802,324 9.40 9.80 9.40 0 0 0
08/11/2023
9.40
 383,761 8.70 9.40 8.70 0 0 0
07/11/2023
11.60
 173,402 11.60 11.70 10 0 0 0
06/11/2023
8.80
 157,502 8.70 8.80 8.60 0 0 0
03/11/2023
8.70
 234,711 9 9 8.60 0 0 0
02/11/2023
9.10
 402,319 8.10 9.20 8.10 0 0 0
01/11/2023
8.30
 189,060 8.30 8.40 7.80 0 0 0
31/10/2023
8.10
 150,508 8.40 8.50 8 0 0 0
30/10/2023
8.40
 207,900 8.50 8.70 8.30 0 0 0
27/10/2023
13.80
 108,200 13.90 13.90 13.80 0 0 0
26/10/2023
8.60
 529,231 9.60 9.60 8.30 0 79,000 -0.7
25/10/2023
9.70
 248,800 9.70 9.80 9.60 0 0 0
24/10/2023
9.70
 124,800 9.70 9.70 9.50 0 0 0
23/10/2023
9.60
 154,861 9.80 9.80 9.50 0 0 0
20/10/2023
9.80
 557,237 9.80 9.90 9.20 30,000 0 0.3
19/10/2023
9.70
 269,700 10.20 10.20 9.70 0 0 0
18/10/2023
10.10
 528,424 10.60 10.60 9.70 0 0 0
17/10/2023
10.40
 369,023 10.50 10.80 10.40 0 0 0
16/10/2023
10.60
 236,711 10.90 10.90 10.60 0 0 0
13/10/2023
10.90
 378,200 11.10 11.10 10.70 0 0 0
12/10/2023
11.10
 291,623 11.10 11.40 11 0 0 0
11/10/2023
11.10
 243,200 11 11.10 10.80 0 0 0
10/10/2023
10.90
 651,814 10.70 11.10 10.70 0 0 0
09/10/2023
10.80
 252,501 10.40 10.80 10.40 0 0 0
06/10/2023
10.70
 466,714 10.30 10.70 10.30 0 0 0
05/10/2023
10.60
 359,368 11 11 10.30 0 0 0
04/10/2023
11
 436,900 10.50 11.30 10.50 5,500 0 0.1
03/10/2023
10.80
 781,752 11.90 11.90 10.60 0 0 0
02/10/2023
12
 409,150 11.90 12.10 11.80 0 0 0
29/09/2023
11.90
 326,200 11.90 12.10 11.70 0 400 0.0
28/09/2023
11.90
 448,460 12.40 12.40 11.70 0 0 0
27/09/2023
12.20
 673,054 11.70 12.30 11.60 0 0 0
26/09/2023
11.90
 678,665 11.70 12.70 11.70 0 0 0
25/09/2023
11.90
 777,018 12.90 12.90 11.60 0 0 0
22/09/2023
12.90
 988,563 13.60 13.70 12.70 0 0 0
21/09/2023
13.80
 684,709 14.30 14.50 13.70 0 0 0
20/09/2023
14.40
 501,466 13.90 14.60 13.80 0 0 0
19/09/2023
13.80
 108,200 13.90 13.90 13.80 0 0 0
18/09/2023
14
 834,174 15 15 13.90 0 0 0
15/09/2023
13.80
 108,200 13.90 13.90 13.80 0 0 0
14/09/2023
14.90
 1,223,300 15.30 15.60 14.30 0 0 0
13/09/2023
15.60
 1,031,040 16 16.20 15.30 0 0 0
12/09/2023
16.10
 1,443,505 15.50 16.10 15.10 0 0 0
11/09/2023
15.20
 1,437,100 16 16.10 15.10 0 0 0
08/09/2023
16.40
 2,391,361 16.40 16.40 15.70 0 0 0
07/09/2023
16.40
 411,163 16.50 16.90 15.90 0 0 0
06/09/2023
16.50
 6,035,475 14.60 16.70 14.60 400 0 0.0
05/09/2023
14.50
 239,333 15 15.10 14.40 0 0 0
31/08/2023
14.70
 348,452 14.10 14.80 14.10 0 0 0
30/08/2023
14.50
 756,900 13.80 14.80 13.50 0 0 0
29/08/2023
13.80
 183,900 14.10 14.20 13.60 0 0 0
28/08/2023
13.90
 236,193 13.70 13.90 13.50 0 0 0
25/08/2023
13.80
 108,200 13.90 13.90 13.80 0 0 0
24/08/2023
13.80
 402,172 13.40 13.80 13.10 0 0 0
23/08/2023
13.30
 235,600 13.50 13.80 13.20 0 0 0
22/08/2023
13.50
 383,116 13.40 13.60 12.50 0 0 0
21/08/2023
13.30
 391,291 13.60 13.70 13 0 0 0
18/08/2023
13
 557,120 14.10 14.40 12.70 0 0 0
17/08/2023
14.40
 682,546 13.90 15.20 13.90 0 0 0
16/08/2023
14
 343,808 13.90 14.30 13.60 0 0 0
15/08/2023
13.90
 260,703 14.40 14.50 13.80 0 0 0
14/08/2023
14.40
 366,727 14.30 14.70 14.10 0 0 0
11/08/2023
14
 640,367 13.80 14.80 13.40 0 0 0
10/08/2023
13.60
 577,546 14 14.40 13.50 0 0 0
09/08/2023
14.30
 719,530 15 15.30 13.80 0 0 0
08/08/2023
14.80
 1,054,755 14.40 14.80 13.50 0 0 0
07/08/2023
13.60
 1,228,309 12 13.60 12 0 0 0
04/08/2023
11.90
 207,100 12 12 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc