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)
13/11/2020
11.90
 6,230,740 11.86 11.99 11.81 0 0 0
12/11/2020
11.86
 18,955,350 11.41 11.86 11.41 0 0 0
11/11/2020
11.41
 4,528,033 11.36 11.45 11.32 0 0 0
10/11/2020
11.36
 8,857,665 11.41 11.68 11.36 0 0 0
09/11/2020
11.41
 5,900,784 11.27 11.45 11.27 0 0 0
06/11/2020
11.27
 3,672,492 11.18 11.27 11.14 0 0 0
05/11/2020
11.18
 8,550,742 11.45 11.54 11.18 0 0 0
04/11/2020
11.45
 12,607,096 11.23 11.54 11.27 0 0 0
03/11/2020
11.23
 7,708,705 11.00 11.32 11.00 0 0 0
02/11/2020
11.00
 3,777,582 10.82 11.00 10.78 0 0 0
30/10/2020
10.82
 4,395,888 10.73 10.91 10.69 0 0 0
29/10/2020
10.73
 8,515,433 10.69 10.91 10.42 0 0 0
28/10/2020
10.69
 14,916,975 10.96 11.00 10.64 0 0 0
27/10/2020
10.96
 11,726,997 11.14 11.18 10.96 0 0 0
26/10/2020
11.14
 11,665,717 11.50 11.59 11.14 0 0 0
23/10/2020
11.50
 8,028,985 11.50 11.63 11.45 0 0 0
22/10/2020
11.50
 9,447,256 11.32 11.68 11.23 0 0 0
21/10/2020
11.32
 8,869,815 11.36 11.50 11.32 0 0 0
20/10/2020
11.36
 11,356,300 11.36 11.50 11.23 0 0 0
19/10/2020
11.36
 14,160,428 11.09 11.54 11.18 0 0 0
16/10/2020
11.09
 8,719,031 11.00 11.23 10.87 50 0 0.0
15/10/2020
11.00
 16,349,453 10.78 11.14 10.73 0 0 0
14/10/2020
10.78
 20,294,474 10.51 10.82 10.51 0 0 0
13/10/2020
10.51
 5,325,101 10.46 10.51 10.37 0 0 0
12/10/2020
10.46
 8,642,000 10.55 10.69 10.46 3,450 0 0.1
09/10/2020
10.55
 8,725,441 10.42 10.69 10.37 39,954,200 39,954,200 0
08/10/2020
10.42
 13,901,830 10.51 10.64 10.33 5 0 0.0
07/10/2020
10.51
 17,695,173 10.78 10.82 10.46 0 3,400 -0.1
06/10/2020
10.78
 10,977,492 10.60 10.87 10.60 0 0 0
05/10/2020
10.60
 12,891,936 10.33 10.60 10.28 0 5 -0.0
02/10/2020
10.33
 23,518,516 10.10 10.55 10.06 0 0 0
01/10/2020
10.10
 6,510,267 10.10 10.24 9.97 0 0 0
30/09/2020
10.10
 3,624,221 10.06 10.10 9.97 0 0 0
29/09/2020
10.06
 5,923,046 10.15 10.24 10.01 0 0 0
28/09/2020
10.15
 8,207,740 9.97 10.24 9.97 0 0 0
25/09/2020
9.97
 6,416,344 9.97 10.06 9.83 0 0 0
24/09/2020
9.97
 5,599,785 10.10 10.15 9.88 0 0 0
23/09/2020
10.10
 6,511,427 10.01 10.24 10.01 0 0 0
22/09/2020
10.01
 8,818,518 9.88 10.01 9.74 0 0 0
21/09/2020
9.88
 7,244,851 9.74 10.01 9.70 0 0 0
18/09/2020
9.74
 3,280,690 9.65 9.74 9.61 0 0 0
17/09/2020
9.65
 12,323,866 9.52 9.79 9.48 0 0 0
16/09/2020
9.52
 2,194,115 9.57 9.57 9.48 0 0 0
15/09/2020
9.57
 4,632,880 9.52 9.61 9.48 18 0 0.0
14/09/2020
9.52
 5,275,848 9.34 9.57 9.34 0 0 0
11/09/2020
9.34
 2,350,091 9.39 9.43 9.30 0 0 0
10/09/2020
9.39
 3,249,267 9.39 9.52 9.39 0 0 0
09/09/2020
9.39
 5,021,412 9.25 9.39 9.12 0 0 0
08/09/2020
9.25
 12,273,484 9.34 9.39 9.25 0 0 0
07/09/2020
9.34
 6,067,374 9.48 9.52 9.34 0 0 0
04/09/2020
9.48
 4,665,691 9.52 9.52 9.34 0 0 0
03/09/2020
9.52
 6,080,561 9.48 9.61 9.43 0 0 0
01/09/2020
9.48
 7,822,064 9.52 9.57 9.43 0 0 0
31/08/2020
9.52
 7,008,237 9.61 9.65 9.48 0 0 0
28/08/2020
9.61
 6,947,593 9.65 9.79 9.57 0 0 0
27/08/2020
9.65
 4,863,627 9.52 9.65 9.48 0 0 0
26/08/2020
9.52
 6,018,699 9.48 9.57 9.39 0 0 0
25/08/2020
9.48
 7,801,079 9.43 9.52 9.34 0 0 0
24/08/2020
9.43
 6,821,518 9.52 9.65 9.43 0 0 0
21/08/2020
9.52
 7,392,791 9.34 9.52 9.25 0 0 0
20/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
20/08/2020
9.34
 19,475,136 8.84 9.52 8.98 0 0 0
19/08/2020
8.84
 9,263,369 8.84 8.91 8.77 0 0 0
18/08/2020
8.84
 4,710,796 8.91 9.02 8.84 14,000,000 14,000,000 0
17/08/2020
8.91
 6,222,301 8.74 8.91 8.70 0 0 0
14/08/2020
8.74
 6,682,494 8.81 8.81 8.64 600 0 0.0
13/08/2020
8.81
 3,803,166 8.77 8.84 8.74 0 0 0
12/08/2020
8.77
 6,091,725 8.77 8.95 8.70 0 0 0
11/08/2020
8.77
 15,333,430 8.22 8.77 8.26 0 600 -0.0
10/08/2020
8.22
 2,576,760 8.19 8.33 8.19 0 0 0
07/08/2020
8.19
 2,150,978 8.22 8.33 8.12 0 0 0
06/08/2020
8.22
 1,874,899 8.29 8.33 8.19 0 0 0
05/08/2020
8.29
 5,472,736 8.19 8.43 8.19 0 0 0
04/08/2020
8.19
 2,907,562 8.01 8.26 8.05 0 0 0
03/08/2020
8.01
 3,044,620 7.77 8.01 7.63 0 0 0
31/07/2020
7.77
 2,220,749 7.81 7.84 7.63 0 0 0
30/07/2020
7.81
 1,914,488 7.67 7.81 7.50 0 0 0
29/07/2020
7.67
 4,929,532 7.91 7.91 7.46 0 0 0
28/07/2020
7.91
 2,598,740 7.53 7.91 7.43 0 0 0
27/07/2020
7.53
 6,240,477 8.01 8.01 7.22 0 0 0
24/07/2020
8.01
 5,532,575 8.36 8.39 7.77 0 0 0
23/07/2020
8.36
 1,954,700 8.43 8.43 8.29 0 0 0
22/07/2020
8.43
 1,724,900 8.50 8.57 8.36 0 0 0
21/07/2020
8.50
 2,194,410 8.46 8.50 8.36 0 0 0
20/07/2020
8.46
 2,622,350 8.57 8.60 8.46 0 0 0
17/07/2020
8.57
 7,890,281 8.29 8.64 8.29 0 0 0
16/07/2020
8.29
 903,322 8.29 8.36 8.26 0 0 0
15/07/2020
8.29
 1,570,073 8.29 8.36 8.29 0 0 0
14/07/2020
8.29
 1,406,915 8.26 8.33 8.19 0 0 0
13/07/2020
8.26
 1,840,084 8.29 8.36 8.22 0 0 0
10/07/2020
8.29
 2,284,971 8.39 8.43 8.22 0 0 0
09/07/2020
8.39
 2,248,695 8.26 8.39 8.26 0 0 0
08/07/2020
8.26
 1,647,694 8.19 8.29 8.15 0 0 0
07/07/2020
8.19
 2,389,942 8.15 8.29 8.19 0 0 0
06/07/2020
8.15
 3,204,367 7.95 8.19 7.95 80 0 0.0
03/07/2020
7.95
 1,271,360 7.98 8.05 7.95 0 0 0
02/07/2020
7.98
 1,070,089 8.01 8.08 7.95 0 0 0
01/07/2020
8.01
 1,676,001 7.88 8.05 7.88 0 0 0
30/06/2020
7.88
 3,585,625 7.91 8.05 7.74 0 80 -0.0
29/06/2020
7.91
 4,353,272 8.15 8.15 7.84 0 0 0
26/06/2020
8.15
 1,400,341 8.19 8.29 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |