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)
26/06/2018
8.94
 2,232,783 9.08 9.08 8.87 0 0 0
25/06/2018
9.08
 2,808,160 9.10 9.29 8.80 0 0 0
22/06/2018
9.10
 2,637,598 8.83 9.13 8.66 0 0 0
21/06/2018
8.83
 1,583,386 9.10 9.13 8.80 0 0 0
20/06/2018
9.10
 2,915,611 9.01 9.20 8.92 0 0 0
19/06/2018
9.01
 8,643,727 9.20 9.20 8.53 0 0 0
18/06/2018
9.20
 5,078,608 9.54 9.66 9.17 0 0 0
15/06/2018
9.54
 3,289,834 9.38 9.61 9.29 0 0 0
14/06/2018
9.38
 3,797,018 9.59 9.70 9.38 0 1,050 -0.0
13/06/2018
9.59
 2,338,458 9.61 9.75 9.47 0 0 0
12/06/2018
9.61
 6,941,376 9.84 10.17 9.33 0 0 0
11/06/2018
9.84
 4,129,106 9.96 10.12 9.77 0 0 0
08/06/2018
9.96
 3,702,961 9.80 10.03 9.77 6,300 6,300 0
07/06/2018
9.80
 5,212,644 10.00 10.07 9.80 0 0 0
06/06/2018
10.00
 5,668,743 9.64 10.05 9.54 0 0 0
05/06/2018
9.64
 4,692,768 9.70 9.77 9.54 100,000 101,620 -0.1
04/06/2018
9.70
 5,546,226 9.36 9.70 9.13 123,700 123,700 0
01/06/2018
9.36
 5,402,896 9.24 9.52 9.10 0 0 0
31/05/2018
9.24
 3,560,671 8.87 9.24 8.83 0 0 0
30/05/2018
8.87
 3,049,815 9.08 9.17 8.85 200,000 200,000 0
29/05/2018
9.08
 4,694,583 8.36 9.15 7.53 0 4,352 -0.2
28/05/2018
8.36
 6,642,188 9.24 9.24 8.32 1,300,000 1,300,000 0
25/05/2018
9.24
 3,370,106 9.47 9.59 9.22 0 0 0
24/05/2018
9.47
 1,360,084 9.59 9.64 9.45 0 0 0
23/05/2018
9.59
 2,846,035 9.50 9.59 9.29 0 0 0
22/05/2018
9.50
 4,833,825 9.75 9.75 9.27 0 0 0
21/05/2018
9.75
 1,908,680 9.89 10.00 9.75 0 0 0
18/05/2018
9.89
 2,708,148 9.91 10.03 9.50 0 0 0
17/05/2018
9.91
 2,023,797 9.94 10.07 9.82 0 0 0
16/05/2018
9.94
 3,938,151 10.28 11.30 9.94 9,880 0 0.5
15/05/2018
10.28
 2,883,487 10.24 10.47 10.17 0 0 0
14/05/2018
10.24
 1,239,598 10.17 10.31 10.05 0 0 0
11/05/2018
10.17
 3,944,111 9.80 10.21 9.59 0 373,000 -15.9
10/05/2018
9.80
 4,538,604 10.26 10.35 9.70 0 228,858 -10.1
09/05/2018
10.26
 2,964,394 10.49 10.49 10.19 0 0 0
08/05/2018
10.49
 2,703,990 10.63 10.68 10.47 0 0 0
07/05/2018
10.63
 4,340,830 10.07 10.63 10.07 0 0 0
04/05/2018
10.07
 2,929,704 10.05 10.21 9.98 0 0 0
03/05/2018
10.05
 3,695,726 9.70 10.12 9.15 0 0 0
02/05/2018
9.70
 2,669,126 9.80 9.96 9.59 0 0 0
27/04/2018
9.80
 4,667,596 9.38 10.17 8.46 0 247,515 -10.2
26/04/2018
9.38
 7,285,702 10.26 10.28 9.36 0 193,600 -8.5
24/04/2018
10.26
 3,660,608 10.28 10.49 9.98 0 0 0
23/04/2018
10.28
 8,144,218 11.11 11.28 10.17 0 199,700 -9.5
20/04/2018
11.11
 3,450,025 11.02 11.16 10.95 0 0 0
19/04/2018
11.02
 4,945,285 11.30 11.32 10.91 0 0 0
18/04/2018
11.30
 3,237,045 11.44 11.62 11.25 0 0 0
17/04/2018
11.44
 3,122,300 11.23 11.44 11.16 0 0 0
16/04/2018
11.23
 2,787,061 11.21 11.35 11.02 0 0 0
13/04/2018
11.21
 3,102,131 11.53 11.65 11.18 0 0 0
12/04/2018
11.53
 3,604,332 11.28 11.53 11.11 0 0 0
11/04/2018
11.28
 6,377,260 11.67 11.76 11.28 0 0 0
10/04/2018
11.67
 4,550,311 11.81 11.92 11.58 0 0 0
09/04/2018
11.81
 3,474,752 11.76 11.90 11.65 0 0 0
06/04/2018
11.76
 5,500,996 11.51 11.88 11.51 0 0 0
05/04/2018
11.51
 3,934,100 11.35 11.51 11.32 0 0 0
04/04/2018
11.35
 3,555,414 11.32 11.51 11.30 0 0 0
03/04/2018
11.32
 3,577,394 11.37 11.44 11.21 300,000 300,000 0
02/04/2018
11.37
 4,372,662 10.79 11.37 10.81 0 0 0
30/03/2018
10.79
 2,092,042 10.77 10.84 10.63 0 0 0
29/03/2018
10.77
 2,039,780 10.84 10.91 10.77 0 0 0
28/03/2018
10.84
 2,276,552 10.98 11.00 10.79 0 0 0
27/03/2018
10.98
 3,305,080 10.93 11.16 10.91 0 0 0
26/03/2018
10.93
 2,814,607 10.63 10.93 10.54 0 0 0
23/03/2018
10.63
 6,436,238 10.86 10.86 10.28 250,000 250,000 0
22/03/2018
10.86
 5,892,543 11.07 11.11 10.81 0 0 0
21/03/2018
11.07
 6,287,554 11.18 11.28 10.98 100 0 0.0
20/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/03/2018
11.18
 4,552,573 10.86 11.21 10.86 250,000 250,000 0
19/03/2018
10.86
 4,889,388 10.59 10.86 10.63 6,996,084 6,996,084 0
16/03/2018
10.59
 4,163,554 10.38 10.65 10.40 0 100 -0.0
15/03/2018
10.38
 4,032,484 10.33 10.42 10.21 0 0 0
14/03/2018
10.33
 2,974,601 10.33 10.71 10.29 0 0 0
13/03/2018
10.33
 3,683,159 10.21 10.33 10.08 0 0 0
12/03/2018
10.21
 4,944,538 9.83 10.21 9.87 0 0 0
09/03/2018
9.83
 4,829,484 9.52 9.85 9.54 0 0 0
08/03/2018
9.52
 4,041,111 9.49 9.62 9.45 6,996,084 6,996,084 0
07/03/2018
9.49
 5,017,215 9.64 9.75 9.43 0 0 0
06/03/2018
9.64
 4,279,645 9.24 9.64 9.22 0 0 0
05/03/2018
9.24
 6,171,135 9.77 9.89 9.24 0 0 0
02/03/2018
9.77
 5,264,337 9.66 9.81 9.49 0 0 0
01/03/2018
9.66
 5,379,316 9.87 9.98 9.60 1,400,000 1,400,000 0
28/02/2018
9.87
 4,274,179 9.75 9.96 9.62 0 0 0
27/02/2018
9.75
 4,107,205 9.52 9.77 9.49 0 0 0
26/02/2018
9.52
 10,048,941 9.39 9.70 9.41 0 0 0
23/02/2018
9.39
 4,133,818 9.28 9.45 9.22 0 0 0
22/02/2018
9.28
 3,505,413 9.35 9.45 9.22 0 0 0
21/02/2018
9.35
 3,300,915 9.18 9.52 9.18 90 0 0.0
13/02/2018
9.18
 5,453,039 8.82 9.26 8.82 0 0 0
12/02/2018
8.82
 2,149,455 8.38 8.82 8.55 10,100 0 0.4
09/02/2018
8.38
 3,861,562 8.30 8.44 7.67 0 50 -0.0
08/02/2018
8.30
 2,011,871 8.55 8.65 8.30 0 4 -0.0
07/02/2018
8.55
 2,625,378 8.17 8.80 8.21 0 10,100 -0.4
06/02/2018
8.17
 7,329,750 8.40 8.40 7.58 0 40 -0.0
05/02/2018
8.40
 5,066,909 8.72 8.84 8.38 0 0 0
02/02/2018
8.72
 3,810,505 8.61 8.76 8.59 0 0 0
01/02/2018
8.61
 6,434,280 8.76 8.80 8.55 0 0 0
31/01/2018
8.76
 6,436,073 8.74 8.93 8.72 100 0 0.0
30/01/2018
8.74
 3,927,399 8.82 8.82 8.65 0 0 0
29/01/2018
8.82
 4,937,869 8.84 8.99 8.80 0 0 0
26/01/2018
8.84
 4,970,555 8.78 8.93 8.68 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |