Ngân hàng Thương mại cổ phần An Bình (abb)

7.20
0.10
(1.41%)
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
(2024-12-16) 		-0.20 -2.74% 10,589,000 100 0.0
7.10
7.50
7.10
2 tháng
(2024-11-15) 		-0.30 -4.05% 22,423,461 100 0.0
7.10
7.50
7.10
3 tháng
(2024-10-16) 		-0.70 -8.97% 40,191,997 700 0.0
7.10
7.90
7.10
6 tháng
(2024-07-18) 		-1.20 -14.46% 107,246,771 47,498 0.4
7.10
8.30
7.10
12 tháng
(2024-01-22) 		-1.20 -14.46% 389,277,474 -84,844,485 -882.5
7.10
9.10
7.10
24 tháng
(2023-01-27) 		-0.90 -11.25% 771,665,070 -84,900,085 -883.0
7.09
9.60
7.10
36 tháng
(2022-02-07) 		-8.52 -54.55% 1,144,511,478 -84,767,885 -880.6
5.55
16.55
7.10
60 tháng
(2020-12-28) 		-1.92 -21.32% 1,921,403,699 -84,764,885 -880.6
5.55
16.84
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
15.02
 3,419,709 15.22 15.42 14.81 0 0 0
11/06/2021
15.15
 3,141,491 14.34 15.56 12.32 0 0 0
10/06/2021
14.34
 3,337,254 14.81 15.02 14.21 0 0 0
09/06/2021
14.81
 5,587,021 14.14 15.29 13.67 0 0 0
08/06/2021
14.28
 6,273,536 15.42 15.82 14.07 0 0 0
07/06/2021
15.49
 6,443,115 16.70 16.77 14.34 0 0 0
04/06/2021
16.63
 5,990,691 16.70 17.44 16.36 0 0 0
03/06/2021
16.84
 8,006,045 15.89 17.31 15.69 0 0 0
02/06/2021
15.89
 8,133,179 16.43 16.43 15.49 0 0 0
01/06/2021
16.43
 11,380,879 17.17 17.37 15.82 0 0 0
31/05/2021
16.84
 12,708,209 15.29 17.17 14.95 0 0 0
28/05/2021
15.29
 8,030,163 14.48 15.42 12.19 0 0 0
27/05/2021
14.48
 10,970,976 13.60 15.15 13.47 0 0 0
26/05/2021
13.47
 5,979,051 13.13 13.74 13.13 0 0 0
25/05/2021
13.20
 4,302,393 13.06 13.33 12.93 0 0 0
24/05/2021
13.06
 3,551,158 13.27 13.27 12.93 0 0 0
21/05/2021
13.13
 5,010,102 12.86 13.40 12.79 0 0 0
20/05/2021
12.86
 6,307,742 12.39 13.06 10.51 0 0 0
19/05/2021
12.46
 3,022,172 12.32 12.46 12.19 0 0 0
18/05/2021
12.32
 3,279,691 12.46 12.53 12.12 0 0 0
17/05/2021
12.46
 3,731,120 12.59 12.79 12.32 0 0 0
14/05/2021
12.66
 6,584,869 12.12 12.86 10.37 0 0 0
13/05/2021
12.12
 4,826,484 12.05 12.32 11.92 0 0 0
12/05/2021
12.05
 3,235,146 12.05 12.12 10.37 0 0 0
11/05/2021
11.99
 3,986,339 12.19 12.32 11.99 0 0 0
10/05/2021
12.19
 5,880,900 11.99 12.39 11.78 0 0 0
07/05/2021
11.99
 5,115,141 12.05 12.26 10.30 0 0 0
06/05/2021
12.12
 9,123,091 11.58 12.26 11.45 0 0 0
05/05/2021
11.65
 3,356,560 11.38 11.78 11.38 0 0 0
04/05/2021
11.45
 2,519,480 11.11 11.58 10.98 0 0 0
29/04/2021
11.52
 3,091,510 11.25 11.58 11.25 0 0 0
28/04/2021
11.25
 1,867,030 10.98 11.31 10.91 0 0 0
27/04/2021
10.98
 1,122,140 10.98 11.04 10.77 0 0 0
26/04/2021
10.91
 2,083,817 11.11 11.45 10.77 0 0 0
23/04/2021
11.25
 3,079,570 11.04 11.38 10.77 0 0 0
22/04/2021
11.04
 2,855,735 11.52 11.58 10.98 0 0 0
20/04/2021
11.52
 2,242,837 11.78 11.85 11.38 0 0 0
19/04/2021
11.58
 1,752,980 11.52 11.65 11.11 0 0 0
16/04/2021
11.45
 6,027,301 11.92 11.92 11.04 0 0 0
15/04/2021
11.85
 2,956,922 11.99 12.12 11.78 0 0 0
14/04/2021
12.05
 3,147,210 12.05 12.05 11.65 0 0 0
13/04/2021
11.92
 5,918,919 12.46 12.53 11.72 0 0 0
12/04/2021
12.39
 6,079,610 11.99 12.46 11.99 0 0 0
09/04/2021
11.99
 3,096,900 12.05 13.47 11.78 0 0 0
08/04/2021
12.05
 7,216,754 13.60 13.60 11.85 0 0 0
07/04/2021
11.85
 6,305,788 11.52 12.12 11.25 0 0 0
06/04/2021
11.38
 4,994,357 11.72 11.78 9.83 0 0 0
05/04/2021
11.58
 6,477,154 10.91 11.78 10.77 0 0 0
02/04/2021
10.84
 8,148,379 10.03 11.11 8.48 0 0 0
01/04/2021
10.03
 6,379,211 9.97 10.10 9.63 0 0 0
31/03/2021
9.83
 3,160,686 9.97 10.03 8.35 0 0 0
30/03/2021
9.76
 3,520,350 9.76 9.90 9.63 0 0 0
29/03/2021
9.63
 1,616,109 9.43 9.70 9.36 0 0 0
26/03/2021
9.43
 1,565,814 9.43 9.43 9.02 0 0 0
25/03/2021
9.43
 1,734,031 9.43 9.56 9.29 0 0 0
24/03/2021
9.43
 2,921,161 9.63 9.63 9.16 0 0 0
23/03/2021
9.76
 2,299,036 9.83 9.90 9.56 0 0 0
22/03/2021
9.83
 2,044,043 9.90 9.97 9.76 0 0 0
19/03/2021
9.97
 3,632,585 10.10 10.10 9.83 0 0 0
18/03/2021
10.10
 3,639,299 10.10 10.30 9.97 0 0 0
17/03/2021
10.10
 4,548,460 9.76 10.30 9.76 0 0 0
16/03/2021
9.83
 6,346,277 9.49 9.83 9.43 0 0 0
15/03/2021
9.49
 2,448,443 9.43 9.49 9.36 0 0 0
12/03/2021
9.43
 2,372,801 9.29 9.49 9.29 0 0 0
11/03/2021
9.36
 2,180,547 9.56 9.63 8.42 0 0 0
10/03/2021
9.49
 2,289,910 9.49 9.76 7.88 0 0 0
09/03/2021
9.43
 6,415,601 8.82 9.56 8.82 0 0 0
08/03/2021
8.82
 2,594,300 8.69 8.89 8.69 0 0 0
05/03/2021
8.69
 1,283,697 8.75 8.82 8.62 0 0 0
04/03/2021
8.75
 2,346,474 8.62 8.89 8.62 0 0 0
03/03/2021
8.62
 1,338,919 8.69 8.69 8.55 0 0 0
02/03/2021
8.62
 1,097,250 8.75 8.75 7.34 0 0 0
01/03/2021
8.62
 1,004,444 8.55 8.69 8.55 0 0 0
26/02/2021
8.55
 679,000 8.55 8.62 8.48 0 0 0
25/02/2021
8.55
 372,620 8.69 8.69 8.55 0 0 0
24/02/2021
8.62
 655,957 8.69 8.75 8.55 0 0 0
23/02/2021
8.69
 605,861 8.69 8.69 8.55 0 0 0
22/02/2021
8.69
 729,909 8.75 8.82 8.69 0 0 0
19/02/2021
8.75
 541,969 8.82 8.89 8.69 0 0 0
18/02/2021
8.75
 852,997 8.62 8.89 8.55 0 0 0
17/02/2021
8.62
 2,926,458 8.55 8.62 8.42 0 0 0
09/02/2021
8.55
 628,355 8.42 8.55 8.35 0 0 0
08/02/2021
8.55
 1,462,900 8.62 8.69 8.22 0 0 0
05/02/2021
8.62
 1,295,769 8.35 8.62 8.28 0 0 0
04/02/2021
8.42
 1,986,722 8.28 8.48 8.08 0 0 0
03/02/2021
8.28
 957,886 7.95 8.35 7.88 0 0 0
02/02/2021
8.01
 1,788,081 7.95 8.08 7.54 0 0 0
01/02/2021
7.81
 427,872 8.08 8.28 7.74 0 0 0
29/01/2021
8.08
 864,558 7.21 8.15 7.07 0 0 0
28/01/2021
7.27
 3,779,320 8.28 8.35 7.21 0 0 0
27/01/2021
8.35
 795,936 8.55 8.75 8.28 0 0 0
26/01/2021
8.48
 1,887,092 8.96 8.96 8.42 0 0 0
25/01/2021
8.96
 634,245 9.09 9.09 8.82 0 0 0
22/01/2021
9.09
 768,123 9.23 9.36 9.02 0 0 0
21/01/2021
9.23
 968,994 9.09 9.23 8.96 0 0 0
20/01/2021
9.02
 1,809,537 9.09 9.23 8.42 0 0 0
19/01/2021
9.09
 1,669,363 9.70 9.76 8.75 0 0 0
18/01/2021
9.63
 1,699,857 9.49 9.90 9.49 0 0 0
15/01/2021
9.49
 3,513,332 9.09 9.56 7.74 0 0 0
14/01/2021
9.16
 1,011,050 9.09 9.16 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |