Ngân hàng TMCP Á Châu (acb)

24.40
-0.15
(-0.61%)
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
(2024-10-16) 		-1.35 -5.24% 155,342,900 0 0
24.40
26.15
24.40
2 tháng
(2024-09-16) 		0.25 1.04% 402,235,900 0 0
24.15
26.25
24.40
3 tháng
(2024-08-19) 		0.35 1.46% 489,658,400 -200 -0.0
24.05
26.25
24.40
6 tháng
(2024-05-20) 		0.67 2.82% 1,077,315,400 -219 -0.0
23.20
26.25
24.40
12 tháng
(2023-11-21) 		5.42 28.53% 2,218,199,700 -56,119 -1.5
18.35
26.25
24.40
24 tháng
(2022-11-28) 		8.79 56.29% 3,695,444,600 -56,031 -1.5
15.37
26.25
24.40
36 tháng
(2021-12-01) 		5.60 29.75% 4,686,591,700 -127,376 -3.3
12.28
26.25
24.40
60 tháng
(2019-12-12) 		16.45 207.11% 8,167,210,536 887,376 33.7
6.15
26.25
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
15.78
 12,513,500 15.45 15.81 15.47 0 0 0
09/04/2021
15.45
 5,401,500 15.45 15.54 15.36 670,300 558,400 4.2
08/04/2021
15.45
 4,687,900 15.45 15.58 15.36 489,000 589,200 -3.5
07/04/2021
15.45
 6,400,900 15.61 15.61 15.40 0 0 0
06/04/2021
15.61
 7,565,000 15.61 15.69 15.34 378,000 513,300 -4.7
05/04/2021
15.61
 7,433,500 15.56 15.85 15.54 119,100 0 4.2
02/04/2021
15.56
 13,979,400 15.20 15.72 15.27 173,200 0 5.9
01/04/2021
15.20
 10,439,300 14.95 15.20 14.95 128,440 151,940 -7.9
31/03/2021
14.95
 4,986,100 14.95 15.18 14.93 359,000 478,100 -4.0
30/03/2021
14.95
 8,053,200 14.82 15.04 14.71 2,565,000 2,568,200 0.0
29/03/2021
14.82
 6,981,300 14.57 14.86 14.55 472,800 0 15.6
26/03/2021
14.57
 7,931,700 14.39 14.57 14.08 551,800 551,800 0
25/03/2021
14.39
 8,322,000 14.57 14.64 14.33 379,800 170,000 7.2
24/03/2021
14.57
 9,941,600 14.82 14.82 14.39 462,200 592,800 -4.3
23/03/2021
14.82
 10,347,000 15.00 15.07 14.73 1,404,600 0 47.1
22/03/2021
15.00
 8,706,000 15.18 15.31 14.98 489,200 379,800 3.9
19/03/2021
15.18
 7,108,900 15.25 15.36 15.13 833,722 814,252 6.7
18/03/2021
15.25
 10,281,900 15.04 15.38 15.04 5,411,400 4,231,900 40.9
17/03/2021
15.04
 6,246,400 15.02 15.07 14.91 676,900 1,166,100 -16.3
16/03/2021
15.02
 6,112,900 15.04 15.13 14.84 506,000 1,042,900 -17.9
15/03/2021
15.04
 18,052,500 14.80 15.20 14.64 150,000 1,763,600 -53.5
12/03/2021
14.80
 5,195,500 14.82 14.84 14.66 0 0 0
11/03/2021
14.82
 7,124,300 14.71 14.86 14.71 0 0 0
10/03/2021
14.71
 12,152,700 14.39 14.91 14.33 100,047,800 100,047,800 0
09/03/2021
14.39
 8,819,900 14.28 14.50 13.97 0 0 0
08/03/2021
14.28
 16,047,000 14.57 14.68 14.17 98,900 98,900 0
05/03/2021
14.57
 10,157,000 14.55 14.64 14.19 0 0 0
04/03/2021
14.55
 9,814,000 14.93 15.00 14.39 34,900 34,900 0
03/03/2021
14.93
 9,072,300 14.82 15.02 14.68 0 0 0
02/03/2021
14.82
 9,574,100 14.93 15.02 14.73 0 0 0
01/03/2021
14.93
 8,464,900 14.84 15.02 14.77 0 0 0
26/02/2021
14.84
 13,071,400 14.55 14.98 14.33 0 0 0
25/02/2021
14.55
 15,014,200 14.01 14.57 13.97 0 0 0
24/02/2021
14.01
 18,685,200 14.24 14.30 13.92 0 0 0
23/02/2021
14.24
 13,951,000 14.19 14.48 14.12 0 0 0
22/02/2021
14.19
 12,587,300 13.97 14.46 13.97 0 0 0
19/02/2021
13.97
 31,184,200 13.09 13.99 12.98 0 0 0
18/02/2021
13.09
 5,547,900 13.20 13.23 12.93 0 0 0
17/02/2021
13.20
 6,855,800 12.82 13.25 12.89 0 0 0
09/02/2021
12.82
 5,954,800 12.35 12.82 12.26 0 0 0
08/02/2021
12.35
 5,755,400 12.80 12.91 12.21 102,700 102,700 0
05/02/2021
12.80
 5,610,600 12.66 12.87 12.64 0 0 0
04/02/2021
12.66
 4,250,800 12.62 12.66 12.48 0 0 0
03/02/2021
12.62
 7,054,500 12.28 12.66 12.21 0 0 0
02/02/2021
12.28
 6,544,600 11.97 12.30 11.83 100,000 100,000 0
01/02/2021
11.97
 7,528,200 12.03 12.30 11.81 0 0 0
29/01/2021
12.03
 7,621,200 11.50 12.08 11.00 0 0 0
28/01/2021
11.50
 15,154,800 12.35 12.35 11.50 3,774,409 3,774,409 0
27/01/2021
12.35
 6,387,700 12.48 12.73 12.21 0 0 0
26/01/2021
12.48
 8,096,200 12.62 12.87 12.35 0 0 0
25/01/2021
12.62
 7,683,600 12.87 12.87 12.60 0 0 0
22/01/2021
12.87
 5,438,100 13.00 13.07 12.80 0 0 0
21/01/2021
13.00
 6,535,000 12.71 13.07 12.73 0 0 0
20/01/2021
12.71
 12,323,000 12.53 12.71 11.81 0 0 0
19/01/2021
12.53
 13,077,400 13.45 13.45 12.53 0 0 0
18/01/2021
13.45
 8,419,100 13.58 13.70 13.43 0 0 0
15/01/2021
13.58
 8,184,100 13.40 13.65 13.45 0 0 0
14/01/2021
13.40
 8,491,200 13.40 13.43 13.11 0 0 0
13/01/2021
13.40
 9,915,300 13.52 13.63 13.34 0 0 0
12/01/2021
13.52
 9,277,600 13.63 13.63 13.45 0 0 0
11/01/2021
13.63
 9,821,800 13.56 13.88 13.54 0 0 0
08/01/2021
13.56
 15,519,300 13.43 13.65 13.38 0 0 0
07/01/2021
13.43
 11,636,100 13.43 13.47 13.29 0 0 0
06/01/2021
13.43
 15,883,900 13.18 13.74 13.16 0 0 0
05/01/2021
13.18
 18,693,900 12.87 13.29 12.71 0 0 0
04/01/2021
12.87
 10,776,300 12.62 12.96 12.80 0 0 0
31/12/2020
12.62
 6,774,680 12.48 12.71 12.51 0 0 0
30/12/2020
12.48
 6,741,290 12.44 12.66 12.46 0 80 -0.0
29/12/2020
12.44
 6,501,920 12.48 12.55 12.39 0 0 0
28/12/2020
12.48
 6,223,680 12.55 12.71 12.42 0 0 0
25/12/2020
12.55
 9,194,080 12.26 12.57 12.21 0 0 0
24/12/2020
12.26
 15,831,250 12.62 12.71 11.90 0 0 0
23/12/2020
12.62
 11,216,860 12.91 12.96 12.57 0 0 0
22/12/2020
12.91
 7,573,290 13.00 13.02 12.84 45,460 45,460 0
21/12/2020
13.00
 22,481,640 12.75 13.16 12.73 144,700 144,700 0
18/12/2020
12.75
 11,693,630 12.71 12.87 12.71 0 0 0
17/12/2020
12.71
 13,567,290 12.69 12.96 12.60 500,000 500,000 0
16/12/2020
12.69
 10,461,450 12.57 12.78 12.57 0 0 0
15/12/2020
12.57
 7,305,490 12.66 12.69 12.53 0 0 0
14/12/2020
12.66
 7,325,960 12.66 12.80 12.62 0 0 0
11/12/2020
12.66
 4,459,820 12.55 12.69 12.48 0 0 0
10/12/2020
12.55
 9,233,750 12.82 12.93 12.53 0 0 0
09/12/2020
12.82
 24,200,930 11.86 13.00 12.48 220 0 0.0
08/12/2020
11.86
 0 12.26 11.86 12.26 0 0 0
07/12/2020
12.26
 0 12.26 12.26 12.26 0 0 0
04/12/2020
12.26
 0 12.26 12.26 12.26 0 0 0
03/12/2020
12.26
 0 12.26 12.26 12.26 0 0 0
02/12/2020
12.26
 0 12.26 12.26 12.26 0 228 -0.0
01/12/2020
12.26
 9,249,711 12.21 12.26 12.03 0 228 -0.0
30/11/2020
12.21
 8,943,900 12.21 12.30 12.12 0 0 0
27/11/2020
12.21
 5,465,478 12.30 12.39 12.21 0 0 0
26/11/2020
12.30
 10,037,160 12.26 12.44 12.12 0 0 0
25/11/2020
12.26
 6,488,827 12.26 12.39 12.17 815,800 0 22.5
24/11/2020
12.26
 10,360,554 12.26 12.48 12.17 391,900 0 10.8
23/11/2020
12.26
 10,897,510 12.26 12.39 12.12 403,700 403,700 0
20/11/2020
12.26
 9,596,358 12.21 12.30 12.03 0 815,800 -22.0
19/11/2020
12.21
 6,416,782 12.21 12.35 12.12 0 391,900 -10.7
18/11/2020
12.21
 7,925,873 12.21 12.44 12.08 0 0 0
17/11/2020
12.21
 16,779,929 11.77 12.21 11.77 0 0 0
16/11/2020
11.77
 8,984,187 11.90 12.03 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |