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)
03/02/2020
7.81
 4,430,186 7.95 7.95 7.50 0 0 0
31/01/2020
7.95
 4,243,264 8.15 8.22 7.91 0 0 0
30/01/2020
8.15
 4,250,097 8.46 8.46 8.01 0 0 0
22/01/2020
8.46
 1,574,379 8.46 8.50 8.39 0 0 0
21/01/2020
8.46
 1,775,816 8.39 8.53 8.39 0 10 -0.0
20/01/2020
8.39
 4,443,379 8.22 8.53 8.22 0 0 0
17/01/2020
8.22
 2,706,194 8.26 8.33 8.19 5,000 0 0.1
16/01/2020
8.26
 2,819,687 8.05 8.29 8.05 0 0 0
15/01/2020
8.05
 1,158,657 8.12 8.12 8.01 0 0 0
14/01/2020
8.12
 2,851,982 7.91 8.12 7.91 0 5,000 -0.1
13/01/2020
7.91
 1,523,181 7.84 7.91 7.84 0 0 0
10/01/2020
7.84
 2,371,501 7.74 7.98 7.77 0 0 0
09/01/2020
7.74
 1,422,248 7.63 7.81 7.67 0 0 0
08/01/2020
7.63
 2,304,937 7.77 7.77 7.60 0 0 0
07/01/2020
7.77
 1,050,934 7.77 7.84 7.77 0 0 0
06/01/2020
7.77
 1,286,035 7.95 7.95 7.77 0 0 0
03/01/2020
7.95
 1,055,528 7.95 8.01 7.91 0 0 0
02/01/2020
7.95
 1,163,109 7.88 7.95 7.84 0 0 0
31/12/2019
7.88
 1,649,842 7.84 7.91 7.77 0 0 0
30/12/2019
7.84
 1,367,912 7.84 7.91 7.81 0 0 0
27/12/2019
7.84
 906,262 7.81 7.84 7.77 0 0 0
26/12/2019
7.81
 893,827 7.91 7.91 7.81 0 0 0
25/12/2019
7.91
 1,121,331 7.84 7.91 7.81 0 0 0
24/12/2019
7.84
 821,359 7.88 7.91 7.84 0 0 0
23/12/2019
7.88
 1,786,089 7.84 7.95 7.84 0 0 0
20/12/2019
7.84
 1,043,390 7.77 7.84 7.77 0 0 0
19/12/2019
7.77
 625,416 7.77 7.81 7.74 0 0 0
18/12/2019
7.77
 1,132,793 7.88 7.88 7.77 0 0 0
17/12/2019
7.88
 940,104 7.95 7.95 7.88 0 0 0
16/12/2019
7.95
 951,838 8.01 8.01 7.95 0 0 0
13/12/2019
8.01
 1,445,939 7.95 8.05 7.95 0 0 0
12/12/2019
7.95
 656,342 7.91 7.98 7.91 0 0 0
11/12/2019
7.91
 785,569 7.88 7.91 7.81 0 0 0
10/12/2019
7.88
 573,899 7.91 7.95 7.81 0 0 0
09/12/2019
7.91
 814,425 7.95 7.95 7.84 0 0 0
06/12/2019
7.95
 698,762 7.95 7.98 7.91 0 0 0
05/12/2019
7.95
 1,242,216 7.98 8.01 7.91 0 0 0
04/12/2019
7.98
 1,314,925 7.81 7.98 7.77 0 0 0
03/12/2019
7.81
 1,422,078 7.81 7.91 7.74 0 0 0
02/12/2019
7.81
 1,640,609 7.98 8.01 7.77 0 0 0
29/11/2019
7.98
 800,193 7.91 7.98 7.88 0 0 0
28/11/2019
7.91
 1,688,171 8.01 8.05 7.88 0 0 0
27/11/2019
8.01
 952,900 8.15 8.19 8.01 0 0 0
26/11/2019
8.15
 577,968 8.08 8.19 8.12 0 0 0
25/11/2019
8.08
 1,949,233 8.01 8.15 8.01 0 0 0
22/11/2019
8.01
 3,363,603 8.29 8.29 7.98 0 0 0
21/11/2019
8.29
 1,782,516 8.26 8.33 7.60 0 0 0
20/11/2019
8.26
 1,357,644 8.36 8.39 8.26 0 0 0
19/11/2019
8.36
 1,398,481 8.33 8.36 8.29 0 0 0
18/11/2019
8.33
 2,764,302 8.43 8.46 8.29 0 0 0
15/11/2019
8.43
 1,652,242 8.46 8.50 8.43 0 0 0
14/11/2019
8.46
 2,291,325 8.64 8.67 8.46 0 0 0
13/11/2019
8.64
 3,575,361 8.53 8.74 8.53 0 0 0
12/11/2019
8.53
 1,574,994 8.53 8.53 8.46 0 0 0
11/11/2019
8.53
 1,719,955 8.57 8.60 8.53 0 0 0
08/11/2019
8.57
 3,921,492 8.50 8.67 8.50 0 0 0
07/11/2019
8.50
 2,102,499 8.50 8.53 8.46 0 0 0
06/11/2019
8.50
 2,507,149 8.50 8.57 8.46 0 0 0
05/11/2019
8.50
 3,578,931 8.50 8.60 8.50 0 0 0
04/11/2019
8.50
 3,939,389 8.36 8.53 8.36 0 0 0
01/11/2019
8.36
 1,907,428 8.33 8.39 8.19 0 0 0
31/10/2019
8.33
 1,293,107 8.39 8.43 8.33 0 0 0
30/10/2019
8.39
 7,431,303 8.19 8.43 8.15 0 0 0
29/10/2019
8.19
 1,702,377 8.19 8.26 8.15 0 0 0
28/10/2019
8.19
 1,090,296 8.15 8.26 8.15 0 0 0
25/10/2019
8.15
 1,105,479 8.15 8.15 8.08 0 0 0
24/10/2019
8.15
 921,275 8.12 8.15 8.08 0 0 0
23/10/2019
8.12
 983,685 8.12 8.19 8.12 0 0 0
22/10/2019
8.12
 1,660,272 8.08 8.12 8.05 0 0 0
21/10/2019
8.08
 2,742,188 8.33 8.36 8.08 0 0 0
18/10/2019
8.33
 1,865,732 8.43 8.46 8.29 0 0 0
17/10/2019
8.43
 1,915,729 8.43 8.43 8.33 0 0 0
16/10/2019
8.43
 2,073,772 8.43 8.50 8.43 0 0 0
15/10/2019
8.43
 2,327,203 8.46 8.50 8.39 0 0 0
14/10/2019
8.46
 3,538,655 8.29 8.46 8.29 0 0 0
11/10/2019
8.29
 1,525,076 8.29 8.36 8.26 0 0 0
10/10/2019
8.29
 4,857,384 8.19 8.39 8.19 90 0 0.0
09/10/2019
8.19
 1,715,656 8.05 8.19 8.05 0 0 0
08/10/2019
8.05
 1,159,716 8.01 8.08 7.98 0 0 0
07/10/2019
8.01
 1,931,392 8.15 8.15 8.01 0 0 0
04/10/2019
8.15
 1,582,366 8.15 8.22 8.12 0 0 0
03/10/2019
8.15
 1,856,827 8.15 8.15 8.05 0 0 0
02/10/2019
8.15
 2,160,049 8.19 8.22 8.12 0 0 0
01/10/2019
8.19
 1,846,967 8.08 8.19 8.05 0 0 0
30/09/2019
8.08
 2,304,040 8.01 8.15 8.01 5 0 0.0
27/09/2019
8.01
 2,163,685 8.05 8.64 8.01 0 0 0
26/09/2019
8.05
 2,320,597 7.95 8.05 7.91 0 0 0
25/09/2019
7.95
 1,522,720 8.01 8.01 7.91 0 0 0
24/09/2019
8.01
 1,324,749 8.05 8.08 7.98 0 0 0
23/09/2019
8.05
 2,878,182 8.01 8.15 7.98 4,860 0 0.1
20/09/2019
8.01
 2,535,289 7.98 8.77 7.98 10,900 0 0.3
19/09/2019
7.98
 3,421,555 7.74 8.01 7.70 0 0 0
18/09/2019
7.74
 1,542,208 7.70 7.81 7.67 0 4,805 -0.1
17/09/2019
7.70
 1,189,898 7.74 7.74 7.63 0 10,900 -0.2
16/09/2019
7.74
 1,238,267 7.81 7.84 7.70 7 0 0.0
13/09/2019
7.81
 1,325,067 7.67 7.81 7.63 0 0 0
12/09/2019
7.67
 622,048 7.53 7.67 7.53 0 0 0
11/09/2019
7.53
 429,890 7.50 7.53 7.46 0 0 0
10/09/2019
7.50
 821,441 7.57 7.57 7.46 0 0 0
09/09/2019
7.57
 369,511 7.57 7.60 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |