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)
06/09/2019
7.57
 516,662 7.60 7.63 7.50 0 0 0
05/09/2019
7.60
 625,327 7.60 7.63 7.57 0 0 0
04/09/2019
7.60
 365,320 7.63 7.63 7.53 30 0 0.0
03/09/2019
7.63
 484,897 7.67 7.74 7.57 0 0 0
30/08/2019
7.67
 544,010 7.63 7.77 7.63 500 0 0.0
29/08/2019
7.63
 636,900 7.67 7.74 7.60 0 0 0
28/08/2019
7.67
 513,225 7.77 7.77 7.67 0 0 0
27/08/2019
7.77
 1,016,097 7.77 7.81 7.70 0 0 0
26/08/2019
7.77
 1,015,427 7.81 7.81 7.63 0 0 0
23/08/2019
7.81
 815,330 7.84 7.88 7.74 0 0 0
22/08/2019
7.84
 1,653,260 7.70 7.88 7.74 0 0 0
21/08/2019
7.70
 2,791,144 7.67 7.74 7.63 0 1,550,984 -34.6
20/08/2019
7.67
 1,318,890 7.60 7.70 7.63 0 255,000 -5.6
19/08/2019
7.60
 1,209,980 7.57 7.70 7.57 0 0 0
16/08/2019
7.57
 1,536,110 7.50 7.63 7.43 0 0 0
15/08/2019
7.50
 1,470,311 7.50 7.50 7.36 0 0 0
14/08/2019
7.50
 906,910 7.57 7.67 7.50 0 0 0
13/08/2019
7.57
 574,727 7.60 7.60 7.46 0 0 0
12/08/2019
7.60
 578,401 7.57 7.60 7.53 0 0 0
09/08/2019
7.57
 726,110 7.60 7.70 7.39 0 640,958 -15.5
08/08/2019
7.60
 1,066,927 7.46 7.60 6.91 0 0 0
07/08/2019
7.46
 1,031,673 7.50 7.60 7.46 0 0 0
06/08/2019
7.50
 1,820,835 7.60 7.60 7.08 0 0 0
05/08/2019
7.60
 2,538,864 7.70 7.70 7.53 0 1,281,916 -28.2
02/08/2019
7.70
 1,774,559 7.77 7.81 7.60 0 0 0
01/08/2019
7.77
 1,903,052 7.88 7.95 7.74 0 0 0
31/07/2019
7.88
 893,714 7.91 7.98 7.84 0 0 0
30/07/2019
7.91
 1,100,105 7.95 8.05 7.88 0 0 0
29/07/2019
7.95
 1,258,626 8.08 8.08 7.91 0 0 0
26/07/2019
8.08
 1,052,101 8.19 8.22 8.05 0 0 0
25/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/07/2019
8.19
 2,097,782 8.16 8.33 8.19 0 0 0
24/07/2019
8.16
 3,961,188 8.18 8.26 8.05 0 0 0
23/07/2019
8.18
 1,951,764 8.24 8.26 8.16 0 0 0
22/07/2019
8.24
 1,903,199 8.29 9.11 8.16 0 0 0
19/07/2019
8.29
 2,877,999 8.18 8.50 8.18 0 0 0
18/07/2019
8.18
 1,601,573 8.16 8.18 8.02 0 0 0
17/07/2019
8.16
 2,508,774 8.02 8.21 8.02 0 0 0
16/07/2019
8.02
 1,196,262 7.97 8.08 7.97 0 0 0
15/07/2019
7.97
 933,272 8.00 8.02 7.95 0 0 0
12/07/2019
8.00
 888,185 8.02 8.08 7.97 0 0 0
11/07/2019
8.02
 2,082,872 7.87 8.08 7.87 0 0 0
10/07/2019
7.87
 1,121,395 7.92 7.97 7.87 0 0 0
09/07/2019
7.92
 2,778,824 7.71 7.92 7.71 0 0 0
08/07/2019
7.71
 428,679 7.76 7.81 7.68 0 0 0
05/07/2019
7.76
 799,873 7.76 7.81 7.73 0 0 0
04/07/2019
7.76
 925,764 7.65 7.79 7.68 0 0 0
03/07/2019
7.65
 643,573 7.68 7.73 7.63 0 0 0
02/07/2019
7.68
 388,434 7.76 7.76 7.68 0 0 0
01/07/2019
7.76
 640,739 7.68 7.81 7.71 0 0 0
28/06/2019
7.68
 670,700 7.60 7.68 7.57 0 0 0
27/06/2019
7.60
 873,525 7.71 7.73 7.60 0 0 0
26/06/2019
7.71
 389,568 7.76 7.76 7.71 0 0 0
25/06/2019
7.76
 1,331,315 7.84 7.87 7.71 229,605 229,605 0
24/06/2019
7.84
 1,421,227 7.84 7.89 7.81 0 0 0
21/06/2019
7.84
 826,692 7.87 7.97 7.81 0 0 0
20/06/2019
7.87
 1,436,398 7.68 7.87 7.65 0 0 0
19/06/2019
7.68
 506,197 7.68 7.73 7.65 0 0 0
18/06/2019
7.68
 769,216 7.63 7.71 7.63 0 0 0
17/06/2019
7.63
 896,432 7.63 7.68 7.60 0 0 0
14/06/2019
7.63
 1,047,441 7.60 7.71 7.60 0 0 0
13/06/2019
7.60
 846,792 7.57 7.63 7.57 0 0 0
12/06/2019
7.57
 557,708 7.60 7.63 7.57 0 0 0
11/06/2019
7.60
 563,995 7.60 7.63 7.60 0 0 0
10/06/2019
7.60
 463,155 7.63 7.68 7.60 0 400 -0.0
07/06/2019
7.63
 282,088 7.57 7.65 7.57 0 0 0
06/06/2019
7.57
 912,088 7.68 7.68 7.55 0 0 0
05/06/2019
7.68
 1,056,785 7.60 7.68 7.60 0 0 0
04/06/2019
7.60
 870,018 7.63 7.71 7.60 0 0 0
03/06/2019
7.63
 1,150,302 7.71 7.71 7.60 0 0 0
31/05/2019
7.71
 1,025,615 7.73 7.73 7.63 0 0 0
30/05/2019
7.73
 725,399 7.76 7.76 7.71 0 0 0
29/05/2019
7.76
 1,083,726 7.68 7.76 7.63 0 0 0
28/05/2019
7.68
 941,132 7.71 7.76 7.68 0 0 0
27/05/2019
7.71
 911,886 7.76 7.76 7.71 0 0 0
24/05/2019
7.76
 891,367 7.84 7.84 7.23 0 0 0
23/05/2019
7.84
 630,966 7.87 7.97 7.79 0 0 0
22/05/2019
7.87
 1,274,690 7.81 7.95 7.81 0 0 0
21/05/2019
7.81
 1,385,291 7.79 7.89 7.79 0 0 0
20/05/2019
7.79
 675,438 7.76 7.84 7.73 0 0 0
17/05/2019
7.76
 852,070 7.79 7.81 7.76 0 0 0
16/05/2019
7.79
 1,467,241 7.84 7.87 7.76 0 0 0
15/05/2019
7.84
 1,290,890 7.73 7.89 7.73 0 0 0
14/05/2019
7.73
 1,601,854 7.76 7.79 7.68 0 0 0
13/05/2019
7.76
 913,337 7.79 7.87 7.76 0 0 0
10/05/2019
7.79
 646,916 7.73 7.81 7.71 0 0 0
09/05/2019
7.73
 603,773 7.84 7.84 7.73 0 0 0
08/05/2019
7.84
 1,019,991 7.84 7.87 7.73 0 0 0
07/05/2019
7.84
 869,471 7.81 7.97 7.76 0 0 0
06/05/2019
7.81
 1,381,176 7.97 7.97 7.81 0 0 0
03/05/2019
7.97
 1,115,126 7.89 7.97 7.92 0 0 0
02/05/2019
7.89
 1,134,878 8.00 8.05 7.89 0 0 0
26/04/2019
8.00
 1,123,078 7.97 8.02 7.95 0 0 0
25/04/2019
7.97
 745,480 8.00 8.08 7.95 0 0 0
24/04/2019
8.00
 1,062,284 7.87 8.02 7.84 0 0 0
23/04/2019
7.87
 1,651,748 7.79 7.95 7.73 0 0 0
22/04/2019
7.79
 1,362,678 7.87 7.89 7.73 0 0 0
19/04/2019
7.87
 599,302 7.89 7.95 7.87 0 0 0
18/04/2019
7.89
 1,019,057 7.95 7.97 7.79 0 0 0
17/04/2019
7.95
 688,254 7.97 8.05 7.95 0 0 0
16/04/2019
7.97
 1,328,836 8.02 8.02 7.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |