Ngân hàng Thương mại cổ phần An Bình (abb)

7.80
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
(2024-04-17) 		0 0% 19,882,677 0 0
7.50
7.90
7.80
2 tháng
(2024-03-18) 		-0.10 -1.27% 56,306,858 -4,740 -0.0
7.50
8.20
7.80
3 tháng
(2024-02-19) 		-0.60 -7.14% 87,679,526 -6,740 -0.1
7.50
8.40
7.80
6 tháng
(2023-11-20) 		-0.10 -1.27% 162,912,419 -6,740 -0.1
7.50
8.50
7.80
12 tháng
(2023-05-23) 		-0.47 -5.71% 410,401,880 -62,340 -0.6
7.50
9.60
7.80
24 tháng
(2022-05-30) 		-3.20 -29.09% 702,187,181 -114,440 -1.1
5.55
11
7.80
36 tháng
(2021-06-02) 		-8.09 -50.92% 1,313,074,721 72,860 1.9
5.55
16.84
7.80
60 tháng
(2020-12-28) 		-1.22 -13.56% 1,639,245,965 72,860 1.9
5.55
16.84
7.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
8.80
0
 2,404,007 8.80 8.90 8.70 0 0 0
#202 25/07/2023
8.80
0
 2,878,736 8.80 9 8.80 0 0 0
#203 24/07/2023
8.80
-0.10
 1,756,175 8.80 8.90 8.80 0 0 0
#204 21/07/2023
8.90
-0.10
 3,193,516 8.90 9 8.70 0 0 0
#205 20/07/2023
9
0
 1,229,069 8.90 9 8.80 0 0 0
#206 19/07/2023
9
0
 4,351,185 8.90 9.10 8.80 0 0 0
#207 18/07/2023
9
0.10
 1,635,542 8.90 9 8.80 0 0 0
#208 17/07/2023
8.90
0.10
 1,841,807 8.80 9 8.80 0 0 0
#209 14/07/2023
8.80
-0.20
 1,773,997 9 9 8.80 0 0 0
#210 13/07/2023
9
0
 1,997,691 9 9.10 8.80 0 0 0
#211 12/07/2023
9
0
 1,504,608 9 9.10 8.90 0 0 0
#212 11/07/2023
9
0.20
 4,893,172 8.80 9.10 8.80 0 0 0
#213 10/07/2023
8.80
0.10
 1,293,076 8.70 8.80 8.70 0 0 0
#214 07/07/2023
8.70
-0.10
 959,030 8.70 8.80 8.60 0 0 0
#215 06/07/2023
8.80
-0.10
 1,046,583 8.90 8.90 8.70 0 0 0
#216 05/07/2023
8.90
0
 1,682,927 8.90 8.90 8.80 0 0 0
#217 04/07/2023
8.90
0.10
 1,319,312 8.80 8.90 8.70 0 0 0
#218 03/07/2023
8.80
0
 905,216 8.80 8.80 8.70 0 0 0
#219 30/06/2023
8.80
0
 750,165 8.80 8.80 8.70 0 0 0
#220 29/06/2023
8.80
0
 1,984,839 8.70 8.90 8.70 0 0 0
#221 28/06/2023
8.80
-0.10
 1,909,479 8.80 8.90 8.70 0 0 0
#222 27/06/2023
8.90
0
 1,348,817 8.90 8.90 8.70 0 0 0
#223 26/06/2023
8.90
0
 1,901,966 8.90 9 8.70 0 0 0
#224 23/06/2023
8.90
-0.10
 1,532,404 9 9 8.80 0 0 0
#225 22/06/2023
9
0
 1,252,209 9 9 8.80 0 0 0
#226 21/06/2023
9
0.20
 2,639,174 8.80 9 8.70 0 0 0
#227 20/06/2023
8.80
0.10
 716,704 8.70 8.80 8.60 0 0 0
#228 19/06/2023
8.70
-0.10
 1,146,657 8.80 8.90 8.60 0 0 0
#229 16/06/2023
8.80
0
 3,418,361 8.80 9 8.70 0 0 0
#230 15/06/2023
8.80
0
 950,149 8.80 8.80 8.70 0 0 0
#231 14/06/2023
8.80
-0.10
 2,741,901 8.90 9 8.70 0 0 0
#232 13/06/2023
8.90
0
 1,030,745 8.90 8.90 8.70 0 0 0
#233 12/06/2023
8.90
0.20
 1,781,500 8.60 8.90 8.60 0 0 0
#234 09/06/2023
8.70
-0.10
 5,019,925 8.80 8.90 8.50 0 0 0
#235 08/06/2023
8.80
-0.20
 2,321,085 9 9.10 8.80 0 0 0
#236 07/06/2023
9
-0.10
 2,430,840 9 9.10 8.90 0 0 0
#237 06/06/2023
9.10
0
 2,885,420 9.10 9.20 8.90 0 0 0
#238 05/06/2023
9.10
0
 3,119,194 9.20 9.30 7.70 0 0 0
#239 02/06/2023
9.10
0.30
 6,134,157 8.80 9.20 8.70 0 0 0
#240 01/06/2023
8.80
0.30
 2,725,255 8.50 8.80 8.40 0 0 0
#241 31/05/2023
8.50
-0.20
 2,210,378 8.60 8.70 8.40 0 0 0
#242 30/05/2023
8.70
0.34
 3,014,285 9.10 9.10 8.40 0 0 0
#243 29/05/2023
8.36
0.18
 3,690,115 8.09 8.45 8 0 0 0
#244 26/05/2023
8.18
0
 1,706,658 8.18 8.27 8.09 0 0 0
#245 25/05/2023
8.18
-0.09
 1,184,936 8.18 8.27 8.09 0 0 0
#246 24/05/2023
8.27
0
 1,109,708 8.27 8.36 8.18 0 0 0
#247 23/05/2023
8.27
0.09
 2,155,444 8.18 8.36 8.18 0 0 0
#248 22/05/2023
8.18
0
 2,033,613 8.18 8.27 8 0 0 0
#249 19/05/2023
8.18
-0.18
 3,328,652 8.36 8.36 8 0 0 0
#250 18/05/2023
8.36
0.09
 973,351 8.27 8.36 8.18 0 0 0
#251 17/05/2023
8.27
-0.18
 1,606,336 8.45 8.45 8.18 0 0 0
#252 16/05/2023
8.45
0
 2,010,305 8.45 8.55 8.36 0 0 0
#253 15/05/2023
8.45
0.45
 4,380,539 8.09 8.64 8 0 0 0
#254 12/05/2023
8
0
 1,056,290 8 8.09 7.91 0 0 0
#255 11/05/2023
8
-0.09
 1,095,537 8 8.09 7.91 0 0 0
#256 10/05/2023
8.09
0.09
 1,242,798 8 8.09 7.91 0 0 0
#257 09/05/2023
8
0.09
 1,726,090 7.82 8.09 7.82 0 0 0
#258 08/05/2023
7.91
0.18
 2,069,698 7.64 7.91 7.55 0 0 0
#259 05/05/2023
7.73
0.09
 786,474 7.64 7.73 7.55 0 0 0
#260 04/05/2023
7.64
-0.18
 506,998 7.73 7.82 7.64 0 0 0
#261 28/04/2023
7.82
0.09
 779,927 7.73 7.82 7.73 0 0 0
#262 27/04/2023
7.73
0
 1,195,659 7.73 7.82 7.64 0 0 0
#263 26/04/2023
7.73
0.09
 456,837 7.64 7.73 7.55 0 0 0
#264 25/04/2023
7.64
0
 738,353 7.73 7.73 7.55 0 0 0
#265 24/04/2023
7.64
0
 611,762 7.64 7.73 7.55 0 0 0
#266 21/04/2023
7.64
0
 370,899 7.55 7.73 7.55 0 0 0
#267 20/04/2023
7.64
0
 509,356 7.64 7.73 7.55 0 0 0
#268 19/04/2023
7.64
-0.18
 427,581 7.73 7.82 7.64 0 0 0
#269 18/04/2023
7.82
0.09
 885,655 7.64 7.82 7.64 0 0 0
#270 17/04/2023
7.73
0
 269,299 7.64 7.73 7.64 0 0 0
#271 14/04/2023
7.73
-0.09
 1,375,282 7.73 7.91 7.64 0 0 0
#272 13/04/2023
7.82
0
 1,454,624 7.82 7.91 7.64 0 0 0
#273 12/04/2023
7.82
0
 1,574,507 7.82 7.91 7.73 0 0 0
#274 11/04/2023
7.82
0.09
 1,419,081 7.73 7.82 7.55 0 0 0
#275 10/04/2023
7.73
0.09
 1,701,603 7.64 7.91 7.64 0 0 0
#276 07/04/2023
7.64
-0.09
 1,112,052 7.73 7.73 7.45 0 0 0
#277 06/04/2023
7.73
0.18
 2,431,445 7.64 7.91 7.55 0 0 0
#278 05/04/2023
7.55
0.18
 2,411,984 7.27 7.64 7.27 0 0 0
#279 04/04/2023
7.36
0
 784,868 7.36 7.36 7.27 0 0 0
#280 03/04/2023
7.36
0.09
 1,258,404 7.27 7.36 7.18 0 0 0
#281 31/03/2023
7.27
0
 545,182 7.18 7.27 7.09 0 0 0
#282 30/03/2023
7.27
0.09
 851,631 7.27 7.36 7.18 0 0 0
#283 29/03/2023
7.18
-0.09
 409,842 7.27 7.27 7.09 0 0 0
#284 28/03/2023
7.27
0.09
 983,748 7.27 7.36 7.09 0 0 0
#285 27/03/2023
7.18
0.09
 384,693 7.09 7.18 7 0 0 0
#286 24/03/2023
7.09
0
 197,509 7.09 7.18 7.09 0 0 0
#287 23/03/2023
7.09
-0.09
 375,851 7.09 7.18 7 0 0 0
#288 22/03/2023
7.18
0
 163,529 7.18 7.18 7.09 0 0 0
#289 21/03/2023
7.18
0.09
 448,962 7.09 7.18 7.09 0 0 0
#290 20/03/2023
7.09
-0.09
 515,548 7.18 7.18 7.09 0 0 0
#291 17/03/2023
7.18
0
 514,000 7.18 7.27 7.09 0 0 0
#292 16/03/2023
7.18
-0.09
 451,836 7.18 7.27 7.09 0 0 0
#293 15/03/2023
7.27
0.18
 447,495 7.18 7.27 7.18 0 0 0
#294 14/03/2023
7.09
-0.09
 470,860 7.18 7.18 7.09 0 0 0
#295 13/03/2023
7.18
-0.09
 783,203 7.18 7.27 7.09 0 0 0
#296 10/03/2023
7.27
0
 163,169 7.27 7.27 7.18 0 0 0
#297 09/03/2023
7.27
0
 1,012,721 7.27 7.36 7.18 0 0 0
#298 08/03/2023
7.27
0.09
 1,154,685 7.18 7.27 7.09 0 0 0
#299 07/03/2023
7.18
0.09
 326,068 7.18 7.27 7.09 0 0 0
#300 06/03/2023
7.09
0
 558,650 7.18 7.27 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |