Ngân hàng Thương mại cổ phần An Bình (abb)

15.50
0.50
(3.33%)
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
(2025-11-17) 		0.60 4.05% 95,698,900 -41,300 -0.7
14.20
15.80
14.90
2 tháng
(2025-10-16) 		2.50 19.38% 194,932,800 -44,100 -0.7
12.60
15.80
14.90
3 tháng
(2025-09-16) 		3 24.19% 260,201,500 519,700 6.5
12
15.80
14.90
6 tháng
(2025-06-18) 		7 83.33% 706,372,300 863,600 10.8
8.30
15.80
14.90
12 tháng
(2024-12-20) 		8.20 113.89% 962,095,499 663,551 4.8
6.70
15.80
14.90
24 tháng
(2023-12-26) 		7.40 92.50% 1,381,786,294 -84,181,034 -877.7
6.70
15.80
14.90
36 tháng
(2023-01-03) 		7.76 101.67% 1,735,289,426 -84,266,634 -878.5
6.70
15.80
14.90
60 tháng
(2021-01-11) 		6.17 66.93% 2,858,017,500 -84,101,434 -875.8
5.55
16.84
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2022
8.82
 1,585,269 9.18 9.18 8.64 0 0 0
30/09/2022
9.27
 1,403,834 9.09 9.27 8.91 0 0 0
29/09/2022
9.09
 523,238 9.18 9.36 9.09 0 0 0
28/09/2022
9.09
 887,864 9.27 9.27 9.09 0 0 0
27/09/2022
9.27
 646,315 9.18 9.36 9.09 0 0 0
26/09/2022
9.18
 1,802,742 9.45 9.55 9.18 0 0 0
23/09/2022
9.45
 657,957 9.64 9.73 9.45 0 0 0
22/09/2022
9.64
 648,199 9.55 9.64 9.45 0 0 0
21/09/2022
9.64
 839,582 9.64 9.64 9.45 0 0 0
20/09/2022
9.73
 699,732 9.55 9.73 9.55 0 0 0
19/09/2022
9.55
 1,457,428 9.82 9.91 9.45 0 0 0
16/09/2022
9.73
 917,286 9.82 10 9.73 0 0 0
15/09/2022
9.91
 497,596 9.82 10 9.82 0 0 0
14/09/2022
9.91
 1,158,845 9.91 10 9.82 0 0 0
13/09/2022
10
 634,392 10.18 10.18 9.91 0 0 0
12/09/2022
10.09
 566,418 10.18 10.27 10.09 0 0 0
09/09/2022
10.18
 842,579 10.18 10.27 10 0 0 0
08/09/2022
10.09
 1,493,234 10.18 10.27 10 0 0 0
07/09/2022
10.18
 1,836,992 10.45 10.45 10.09 0 2,300 -0.0
06/09/2022
10.45
 946,944 10.55 10.64 10.36 0 0 0
05/09/2022
10.55
 618,225 10.45 10.64 10.45 0 0 0
31/08/2022
10.45
 848,989 10.55 10.55 10.36 0 0 0
30/08/2022
10.55
 825,822 10.45 10.73 10.45 0 0 0
29/08/2022
10.55
 2,038,304 10.64 10.64 10.36 0 0 0
26/08/2022
10.73
 1,463,961 10.73 10.82 10.55 0 0 0
25/08/2022
10.73
 936,385 10.64 10.82 10.55 0 0 0
24/08/2022
10.73
 1,067,809 10.64 10.73 10.45 0 0 0
23/08/2022
10.64
 1,156,533 10.55 10.64 10.36 0 0 0
22/08/2022
10.45
 1,491,085 10.64 10.64 10.45 0 0 0
19/08/2022
10.64
 1,123,156 10.73 10.73 10.55 0 0 0
18/08/2022
10.64
 1,160,118 10.64 10.73 10.55 0 0 0
17/08/2022
10.73
 939,135 10.82 10.91 10.64 0 0 0
16/08/2022
10.82
 1,103,965 10.91 10.91 10.73 0 0 0
15/08/2022
10.91
 2,165,789 10.64 11 10.64 0 0 0
12/08/2022
10.73
 946,412 10.73 10.73 10.55 0 0 0
11/08/2022
10.73
 2,707,203 10.73 11 10.64 0 0 0
10/08/2022
10.64
 1,351,071 10.64 10.73 10.55 0 0 0
09/08/2022
10.64
 1,618,066 10.55 10.73 10.55 0 0 0
08/08/2022
10.73
 1,546,607 10.64 10.73 10.55 0 0 0
05/08/2022
10.73
 921,518 10.64 10.73 10.55 0 0 0
04/08/2022
10.64
 2,147,377 10.73 10.73 10.55 0 0 0
03/08/2022
10.73
 2,192,391 10.64 10.73 10.27 0 0 0
02/08/2022
10.73
 2,114,470 10.64 10.73 10.55 0 0 0
01/08/2022
10.73
 2,756,757 10.36 10.73 10.36 0 0 0
29/07/2022
10.36
 2,121,824 10.36 10.55 10.27 0 0 0
28/07/2022
10.36
 4,203,073 9.91 10.45 9.91 0 0 0
27/07/2022
10
 1,984,296 9.73 10 9.64 0 0 0
26/07/2022
9.73
 1,618,276 9.91 9.91 9.73 0 0 0
25/07/2022
9.82
 1,133,417 10.09 10.09 9.82 0 0 0
22/07/2022
10.09
 2,627,683 9.91 10.27 9.91 0 0 0
21/07/2022
10
 3,836,789 9.64 10 9.64 0 0 0
20/07/2022
9.73
 1,069,381 9.55 9.82 9.45 0 0 0
19/07/2022
9.55
 1,238,382 9.64 9.64 9.36 0 0 0
18/07/2022
9.64
 2,156,414 9.82 9.82 9.55 0 0 0
15/07/2022
9.64
 1,164,560 9.64 9.91 9.64 0 0 0
14/07/2022
9.73
 2,260,269 9.55 9.91 9.45 0 0 0
13/07/2022
9.64
 3,183,252 9.27 9.82 9.18 0 0 0
12/07/2022
9.36
 697,724 9.36 9.36 9.09 0 0 0
11/07/2022
9.18
 1,214,316 9.27 9.36 9.09 0 0 0
08/07/2022
9.36
 594,798 9.27 9.36 9.18 0 0 0
07/07/2022
9.27
 869,354 9.36 9.36 9.09 0 0 0
06/07/2022
9.36
 1,123,871 9.36 9.45 9.27 0 0 0
05/07/2022
9.36
 1,285,825 9.36 9.55 9.09 0 0 0
04/07/2022
9.36
 654,715 9.36 9.45 9.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |