Ngân hàng Thương mại cổ phần An Bình (abb)

8.10
0.20
(2.53%)
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
(2025-05-05) 		0.50 6.67% 48,238,200 900 0
7.30
8.20
8.10
2 tháng
(2025-04-03) 		0.60 8.11% 93,557,500 4,000 0.0
6.70
8.20
8.10
3 tháng
(2025-03-04) 		0.40 5.26% 181,181,300 -202,201 -6.1
6.70
8.60
8.10
6 tháng
(2024-12-04) 		0.70 9.59% 223,732,157 -197,399 -6.0
6.70
8.60
8.10
12 tháng
(2024-06-07) 		-0.70 -8.05% 354,163,668 -145,007 -5.6
6.70
8.70
8.10
24 tháng
(2023-06-13) 		-0.90 -10.11% 860,156,872 -85,097,584 -889.0
6.70
9.60
8.10
36 tháng
(2022-06-20) 		-0.91 -10.20% 1,174,565,374 -85,132,684 -889.3
5.55
10.91
8.10
60 tháng
(2020-12-28) 		-1.02 -11.34% 2,130,489,857 -84,962,384 -886.6
5.55
16.84
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2022
15.56
 3,861,386 15.82 15.82 15.42 2,000 0 0.0
07/02/2022
15.62
 3,806,624 15.49 15.82 15.42 0 0 0
28/01/2022
15.49
 3,045,134 15.29 15.62 15.22 3,000 0 0.1
27/01/2022
15.22
 2,045,522 15.29 15.42 15.15 0 0 0
26/01/2022
15.22
 5,025,759 14.61 15.49 14.61 0 0 0
25/01/2022
14.55
 2,160,994 14.34 14.61 14.07 0 0 0
24/01/2022
14.14
 2,146,739 14.48 14.48 14.07 0 0 0
21/01/2022
14.34
 2,478,109 14.21 14.48 14.07 0 0 0
20/01/2022
14.21
 1,406,080 14.34 14.48 13.94 0 0 0
19/01/2022
14.14
 1,026,169 14.07 14.21 13.94 0 0 0
18/01/2022
14.01
 2,371,280 14.21 14.48 13.87 0 0 0
17/01/2022
14.21
 3,638,700 14.75 14.81 14.21 0 0 0
14/01/2022
14.75
 3,185,278 14.61 14.88 14.48 0 0 0
13/01/2022
14.41
 2,867,623 14.48 14.88 14.34 0 0 0
12/01/2022
14.48
 3,346,275 14.28 14.55 13.87 0 0 0
11/01/2022
14.14
 2,111,110 14.48 14.48 14.07 0 0 0
10/01/2022
14.28
 3,292,396 14.81 14.81 14.21 0 0 0
07/01/2022
14.81
 2,356,401 14.81 14.81 14.55 0 0 0
06/01/2022
14.61
 2,683,357 14.95 15.15 14.48 0 0 0
05/01/2022
14.88
 4,339,612 15.15 15.22 14.81 0 0 0
04/01/2022
14.88
 2,677,870 15.08 15.15 14.68 0 0 0
31/12/2021
14.81
 2,314,700 14.61 15.15 14.61 0 0 0
30/12/2021
14.61
 4,669,777 15.29 15.42 14.48 0 0 0
29/12/2021
15.15
 3,042,459 15.49 15.62 15.08 0 0 0
28/12/2021
15.49
 4,800,800 15.08 15.82 15.08 0 0 0
27/12/2021
15.08
 5,589,501 14.34 16.16 14.34 0 0 0
24/12/2021
14.34
 3,437,579 14.14 14.41 13.80 0 0 0
23/12/2021
13.80
 3,309,859 14.28 14.28 13.60 0 0 0
22/12/2021
14.07
 1,398,700 14.14 14.81 13.94 0 0 0
21/12/2021
14.14
 1,119,431 14.28 14.28 14.01 0 0 0
20/12/2021
14.21
 1,498,049 14.07 14.28 14.01 0 0 0
17/12/2021
14.07
 1,793,895 13.80 16.03 13.80 0 0 0
16/12/2021
14.01
 1,387,817 13.87 14.14 13.87 0 0 0
15/12/2021
14.07
 1,406,692 13.87 16.16 13.87 0 0 0
14/12/2021
14.07
 1,767,901 14.14 14.21 13.94 0 0 0
13/12/2021
14.14
 1,714,745 14.01 14.28 14.01 0 0 0
10/12/2021
14.21
 1,212,060 12.46 14.48 12.46 0 0 0
09/12/2021
14.28
 877,812 14.75 14.75 14.07 0 0 0
08/12/2021
14.14
 3,263,119 14.14 14.48 14.01 0 0 0
07/12/2021
14.21
 1,396,883 13.13 14.34 13.13 0 0 0
06/12/2021
13.87
 3,236,798 14.48 14.55 13.60 0 0 0
03/12/2021
14.41
 3,213,269 12.86 15.08 12.86 0 0 0
02/12/2021
14.95
 987,045 14.88 15.22 14.88 0 0 0
01/12/2021
15.15
 2,977,215 13.13 15.22 13.13 0 0 0
30/11/2021
14.95
 4,849,477 15.35 15.69 14.81 0 0 0
29/11/2021
15.42
 3,617,859 15.22 15.56 15.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |