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)
14/11/2018
7.33
 3,291,576 7.52 7.57 7.28 0 0 0
13/11/2018
7.52
 2,753,099 7.63 7.63 7.44 0 70 -0.0
12/11/2018
7.63
 1,775,059 7.63 7.65 7.52 0 0 0
09/11/2018
7.63
 2,981,239 7.81 7.87 7.63 0 0 0
08/11/2018
7.81
 2,607,660 7.79 7.97 7.79 0 0 0
07/11/2018
7.79
 2,944,403 7.81 7.89 7.71 0 0 0
06/11/2018
7.81
 2,657,882 8.02 8.08 7.81 0 2,430 -0.1
05/11/2018
8.02
 3,088,300 8.08 8.10 7.87 0 4 -0.0
02/11/2018
8.08
 4,366,028 7.79 8.08 7.84 0 0 0
01/11/2018
7.79
 2,904,172 8.05 8.13 7.79 0 0 0
31/10/2018
8.05
 4,795,396 7.57 8.05 7.60 0 0 0
30/10/2018
7.57
 3,626,018 7.44 7.73 7.39 0 0 0
29/10/2018
7.44
 3,999,762 7.52 7.55 7.31 0 0 0
26/10/2018
7.52
 2,884,427 7.68 7.95 7.52 0 0 0
25/10/2018
7.68
 5,147,562 7.79 7.81 7.33 0 0 0
24/10/2018
7.79
 3,420,367 7.87 8.05 7.79 0 0 0
23/10/2018
7.87
 4,059,421 8.18 8.18 7.84 0 0 0
22/10/2018
8.18
 1,648,420 8.24 8.32 8.18 0 0 0
19/10/2018
8.24
 2,186,199 8.24 8.50 8.02 0 0 0
18/10/2018
8.24
 1,691,619 8.37 8.37 8.21 0 0 0
17/10/2018
8.37
 2,292,759 8.32 8.50 8.34 0 0 0
16/10/2018
8.32
 1,942,897 8.24 8.37 8.24 0 0 0
15/10/2018
8.24
 2,403,128 8.50 8.56 8.24 0 0 0
12/10/2018
8.50
 4,923,922 8.24 8.50 7.97 0 0 0
11/10/2018
8.24
 9,392,018 8.93 8.93 8.08 0 0 0
10/10/2018
8.93
 2,803,041 8.95 9.01 8.90 0 597,720 -20.1
09/10/2018
8.95
 3,010,019 8.95 9.01 8.93 0 305,005 -10.3
08/10/2018
8.95
 2,175,364 8.93 9.01 8.88 0 0 0
05/10/2018
8.93
 4,183,777 9.03 9.09 8.93 0 0 0
04/10/2018
9.03
 3,180,913 8.90 9.09 8.90 0 185,784 -6.3
03/10/2018
8.90
 1,954,922 8.85 9.03 8.82 0 63,800 -2.2
02/10/2018
8.85
 5,220,366 8.95 8.98 8.77 0 711,568 -23.8
01/10/2018
8.95
 3,222,310 9.06 9.14 8.95 0 0 0
28/09/2018
9.06
 3,783,478 9.01 9.17 9.01 0 0 0
27/09/2018
9.01
 2,942,652 9.01 9.06 8.95 0 0 0
26/09/2018
9.01
 2,915,363 9.03 9.14 8.98 0 0 0
25/09/2018
9.03
 3,999,558 9.11 9.19 9.03 0 0 0
24/09/2018
9.11
 2,805,624 9.14 9.22 9.11 0 0 0
21/09/2018
9.14
 7,293,427 8.98 9.14 8.98 0 0 0
20/09/2018
8.98
 3,473,652 8.90 9.01 8.88 0 0 0
19/09/2018
8.90
 2,798,730 8.90 9.01 8.88 0 0 0
18/09/2018
8.90
 2,411,600 8.82 8.90 8.74 0 0 0
17/09/2018
8.82
 1,908,269 8.95 8.95 8.82 0 0 0
14/09/2018
8.95
 4,140,257 8.88 9.01 8.88 0 0 0
13/09/2018
8.88
 6,398,577 8.74 8.98 8.74 0 0 0
12/09/2018
8.74
 2,964,205 8.77 8.85 8.74 0 0 0
11/09/2018
8.77
 3,898,476 8.72 8.82 8.69 0 0 0
10/09/2018
8.72
 3,148,899 8.88 8.88 8.18 0 0 0
07/09/2018
8.88
 2,485,961 8.69 8.88 8.69 0 0 0
06/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/09/2018
8.69
 3,164,832 8.69 9.09 8.66 0 0 0
05/09/2018
8.69
 4,808,542 8.78 8.85 8.60 0 0 0
04/09/2018
8.78
 5,963,473 9.03 9.03 8.73 0 0 0
31/08/2018
9.03
 4,286,128 9.17 9.17 8.99 0 0 0
30/08/2018
9.17
 4,212,097 9.08 9.17 9.06 0 0 0
29/08/2018
9.08
 4,615,659 8.99 9.13 8.97 0 0 0
28/08/2018
8.99
 5,158,953 8.97 9.06 8.97 0 0 0
27/08/2018
8.97
 3,180,882 8.97 9.13 8.97 0 0 0
24/08/2018
8.97
 7,614,923 8.83 9.08 8.76 0 0 0
23/08/2018
8.83
 3,014,955 8.73 8.85 8.71 0 0 0
22/08/2018
8.73
 4,526,943 8.76 8.87 8.71 0 0 0
21/08/2018
8.76
 5,164,728 8.48 8.76 8.48 0 0 0
20/08/2018
8.48
 3,250,515 8.50 8.62 8.43 0 0 0
17/08/2018
8.50
 3,162,682 8.50 8.69 8.50 0 0 0
16/08/2018
8.50
 6,703,679 8.55 8.60 8.32 0 0 0
15/08/2018
8.55
 6,050,256 8.66 8.80 8.53 0 0 0
14/08/2018
8.66
 3,333,384 8.80 8.87 8.66 0 0 0
13/08/2018
8.80
 7,344,210 8.62 8.80 8.50 0 0 0
10/08/2018
8.62
 4,939,666 8.50 8.62 8.36 0 0 0
09/08/2018
8.50
 6,024,097 8.48 8.69 8.48 0 0 0
08/08/2018
8.48
 6,086,041 8.20 8.48 8.20 0 0 0
07/08/2018
8.20
 3,340,719 8.13 8.27 8.06 0 0 0
06/08/2018
8.13
 2,378,607 8.20 8.27 8.06 0 0 0
03/08/2018
8.20
 3,765,836 8.20 8.41 8.20 0 0 0
02/08/2018
8.20
 4,547,726 8.20 8.23 8.02 0 0 0
01/08/2018
8.20
 3,370,615 8.27 8.34 8.11 643,000 643,000 0
31/07/2018
8.27
 4,169,999 8.34 8.43 8.23 0 0 0
30/07/2018
8.34
 3,446,870 8.23 8.43 8.23 0 0 0
27/07/2018
8.23
 4,283,058 8.04 8.30 8.06 0 0 0
26/07/2018
8.04
 6,326,835 7.86 8.25 7.07 0 0 0
25/07/2018
7.86
 4,478,560 8.13 8.66 7.86 0 15 -0.0
24/07/2018
8.13
 4,390,214 8.25 8.66 7.97 0 0 0
23/07/2018
8.25
 4,970,456 8.50 8.55 8.25 0 0 0
20/07/2018
8.50
 8,925,712 8.18 8.50 7.99 0 0 0
19/07/2018
8.18
 6,338,767 8.36 8.36 8.13 0 0 0
18/07/2018
8.36
 4,359,010 8.23 8.43 8.09 0 0 0
17/07/2018
8.23
 5,135,363 7.97 8.30 7.83 0 0 0
16/07/2018
7.97
 3,769,038 7.90 8.13 7.90 0 0 0
13/07/2018
7.90
 3,940,996 7.65 7.97 7.16 0 0 0
12/07/2018
7.65
 4,150,902 7.37 8.09 7.37 0 0 0
11/07/2018
7.37
 7,023,863 7.83 7.83 7.16 0 0 0
10/07/2018
7.83
 3,244,193 7.63 7.90 7.60 0 0 0
09/07/2018
7.63
 4,587,386 7.58 7.88 7.58 0 0 0
06/07/2018
7.58
 7,854,475 6.91 7.58 6.70 0 0 0
05/07/2018
6.91
 4,948,503 7.39 7.39 6.82 0 0 0
04/07/2018
7.39
 4,127,586 7.16 7.39 7.05 0 50 -0.0
03/07/2018
7.16
 7,375,018 7.69 7.86 7.07 0 0 0
02/07/2018
7.69
 6,858,520 8.23 8.23 7.58 0 0 0
29/06/2018
8.23
 3,031,531 8.34 8.50 8.20 0 0 0
28/06/2018
8.34
 5,075,935 8.66 8.66 8.30 0 0 0
27/06/2018
8.66
 2,689,583 8.94 9.06 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |