Ngân hàng Thương mại cổ phần An Bình (abb)

7.70
0.10
(1.32%)
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
(2024-08-20) 		-0.10 -1.28% 15,090,800 -200 -0.0
7.60
7.90
7.70
2 tháng
(2024-07-22) 		-0.40 -4.94% 37,304,300 46,798 0.4
7.60
8.10
7.70
3 tháng
(2024-06-21) 		-0.60 -7.23% 59,434,100 46,798 0.4
7.60
8.30
7.70
6 tháng
(2024-03-25) 		-0.40 -4.94% 265,427,280 -84,843,185 -882.5
7.50
9.10
7.70
12 tháng
(2023-09-25) 		-0.80 -9.41% 415,412,814 -84,845,185 -882.5
7.50
9.10
7.70
24 tháng
(2022-09-30) 		-1.57 -16.96% 799,188,355 -84,933,585 -883.3
5.55
9.60
7.70
36 tháng
(2021-10-05) 		-6.17 -44.49% 1,292,192,475 -84,765,585 -880.6
5.55
16.55
7.70
60 tháng
(2020-12-28) 		-1.32 -14.67% 1,853,850,265 -84,765,585 -880.6
5.55
16.84
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2022
10.18
 2,590,510 10.55 10.64 10 55,100 0 0.6
11/05/2022
10.55
 1,151,843 10.64 10.82 10.45 0 0 0
10/05/2022
10.64
 1,803,861 10.45 10.82 10 0 0 0
09/05/2022
10.36
 2,541,878 11.27 11.27 10.27 10,000 0 0.1
06/05/2022
11.27
 1,503,821 11.64 11.64 11.18 5,100 0 0.1
05/05/2022
11.73
 1,565,102 11.73 11.91 11.55 0 0 0
04/05/2022
11.64
 1,475,000 11.73 11.91 11.55 0 0 0
29/04/2022
11.82
 1,600,291 11.73 11.82 11.55 3,300 27,000 -0.3
28/04/2022
11.73
 1,133,300 11.82 11.91 11.64 5,200 0 0.1
27/04/2022
11.64
 1,417,787 11.82 11.82 11.27 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |