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)
25/01/2018
8.78
 8,429,425 8.63 8.97 8.47 0 0 0
24/01/2018
8.63
 4,139,581 8.70 8.89 8.63 0 0 0
23/01/2018
8.70
 7,923,102 8.44 8.78 8.44 0 0 0
22/01/2018
8.44
 4,545,380 8.30 8.51 8.30 0 0 0
19/01/2018
8.30
 4,677,507 8.30 8.49 8.23 0 0 0
18/01/2018
8.30
 3,733,257 8.19 8.30 8.05 0 0 0
17/01/2018
8.19
 4,081,715 8.15 8.44 8.13 0 0 0
16/01/2018
8.15
 3,387,031 8.19 8.26 8.09 0 0 0
15/01/2018
8.19
 3,366,618 8.21 8.26 8.05 0 0 0
12/01/2018
8.21
 7,568,499 8.40 8.44 8.17 2,279,457 2,279,457 0
11/01/2018
8.40
 4,924,236 8.36 8.40 8.19 0 0 0
10/01/2018
8.36
 4,638,024 8.47 8.55 8.28 0 0 0
09/01/2018
8.47
 4,745,410 8.42 8.55 8.19 0 0 0
08/01/2018
8.42
 3,879,771 8.15 8.42 8.15 0 0 0
05/01/2018
8.15
 6,453,452 8.15 8.30 8.07 0 0 0
04/01/2018
8.15
 6,365,641 8.13 8.17 8.07 0 0 0
03/01/2018
8.13
 5,056,543 8.15 8.21 7.98 0 0 0
02/01/2018
8.15
 3,657,426 7.75 8.17 7.73 0 0 0
29/12/2017
7.75
 4,466,849 7.73 7.88 7.69 0 0 0
28/12/2017
7.73
 5,694,848 7.67 7.79 7.69 0 0 0
27/12/2017
7.67
 6,668,024 7.29 7.71 7.29 0 0 0
26/12/2017
7.29
 4,904,103 7.25 7.29 7.18 0 0 0
25/12/2017
7.25
 3,242,655 7.27 7.35 7.20 0 0 0
22/12/2017
7.27
 2,073,496 7.29 7.33 7.23 0 0 0
21/12/2017
7.29
 4,333,480 7.31 7.39 7.29 0 0 0
20/12/2017
7.31
 4,205,447 7.31 7.44 7.29 80,000 80,000 0
19/12/2017
7.31
 1,988,171 7.37 7.44 7.29 0 0 0
18/12/2017
7.37
 1,869,613 7.18 7.39 7.25 0 0 0
15/12/2017
7.18
 1,141,285 7.18 7.25 7.12 0 0 0
14/12/2017
7.18
 1,835,286 7.10 7.20 7.06 0 0 0
13/12/2017
7.10
 1,608,497 7.27 7.31 6.93 0 0 0
12/12/2017
7.27
 6,629,673 7.44 7.48 6.70 0 0 0
11/12/2017
7.44
 2,361,314 7.56 7.56 7.35 0 0 0
08/12/2017
7.56
 1,018,775 7.60 7.60 7.50 0 0 0
07/12/2017
7.60
 2,485,591 7.33 7.60 7.33 0 0 0
06/12/2017
7.33
 2,935,533 7.35 7.46 7.25 0 0 0
05/12/2017
7.35
 2,451,061 7.67 7.69 7.35 0 0 0
04/12/2017
7.67
 2,828,261 7.39 7.69 7.39 0 0 0
01/12/2017
7.39
 2,204,688 7.33 7.41 7.31 0 0 0
30/11/2017
7.33
 3,947,759 7.25 7.46 7.27 0 0 0
29/11/2017
7.25
 1,466,786 7.14 7.27 7.14 0 0 0
28/11/2017
7.14
 1,486,928 7.18 7.25 7.10 0 0 0
27/11/2017
7.18
 1,772,248 7.16 7.27 7.10 0 0 0
24/11/2017
7.16
 1,537,052 7.14 7.18 7.04 0 0 0
23/11/2017
7.14
 2,520,785 7.12 7.31 7.08 0 0 0
22/11/2017
7.12
 2,907,841 6.89 7.12 6.72 0 0 0
21/11/2017
6.89
 2,009,143 6.89 7.04 6.83 0 0 0
20/11/2017
6.89
 1,424,314 6.95 6.97 6.81 0 0 0
17/11/2017
6.95
 2,288,362 6.95 7.02 6.85 0 0 0
16/11/2017
6.95
 4,200,524 6.83 6.97 6.83 0 0 0
15/11/2017
6.83
 1,475,303 6.76 6.93 6.76 0 0 0
14/11/2017
6.76
 1,848,620 6.68 6.91 6.64 0 0 0
13/11/2017
6.68
 1,861,000 6.72 6.78 6.66 0 0 0
10/11/2017
6.72
 2,280,926 6.62 6.78 6.62 200,000 200,000 0
09/11/2017
6.62
 1,171,786 6.60 6.66 6.55 0 0 0
08/11/2017
6.60
 1,340,921 6.47 6.60 6.47 0 0 0
07/11/2017
6.47
 1,229,311 6.47 6.53 6.45 0 0 0
06/11/2017
6.47
 798,248 6.39 6.49 6.30 0 0 0
03/11/2017
6.39
 2,147,564 6.26 6.41 6.15 0 0 0
02/11/2017
6.26
 3,243,328 6.45 6.47 6.26 0 0 0
01/11/2017
6.45
 954,826 6.43 6.51 6.43 0 0 0
31/10/2017
6.43
 2,365,341 6.57 6.70 6.36 0 0 0
30/10/2017
6.57
 1,998,813 6.70 6.81 6.57 0 0 0
27/10/2017
6.70
 909,500 6.62 6.70 6.55 4 0 0.0
26/10/2017
6.62
 1,924,655 6.70 6.74 6.60 0 0 0
25/10/2017
6.70
 1,101,897 6.53 6.74 6.51 0 0 0
24/10/2017
6.53
 2,602,005 6.45 6.55 5.82 0 0 0
23/10/2017
6.45
 2,601,188 6.66 6.66 6.45 150,000 150,000 0
20/10/2017
6.66
 2,328,487 6.81 6.83 6.62 300,000 300,000 0
19/10/2017
6.81
 1,941,687 6.91 6.93 6.76 0 0 0
18/10/2017
6.91
 2,272,988 6.89 7.06 6.89 300,000 300,000 0
17/10/2017
6.89
 953,781 6.87 6.89 6.85 74,625,421 74,625,421 0
16/10/2017
6.87
 1,321,717 6.81 6.89 6.78 0 0 0
13/10/2017
6.81
 1,752,064 6.68 6.83 6.62 0 0 0
12/10/2017
6.68
 1,384,961 6.72 6.74 6.66 0 0 0
11/10/2017
6.72
 1,813,951 6.70 6.76 6.68 0 0 0
10/10/2017
6.70
 1,666,381 6.70 6.78 6.51 0 0 0
09/10/2017
6.70
 3,064,014 6.57 6.78 6.57 0 0 0
06/10/2017
6.57
 2,764,427 6.41 6.60 6.41 0 0 0
05/10/2017
6.41
 3,049,742 6.49 6.60 6.41 0 0 0
04/10/2017
6.49
 1,937,080 6.36 6.49 6.36 0 0 0
03/10/2017
6.36
 1,368,746 6.39 6.41 6.28 0 0 0
02/10/2017
6.39
 755,459 6.43 6.45 6.36 0 0 0
29/09/2017
6.43
 920,886 6.36 6.45 6.32 0 0 0
28/09/2017
6.36
 1,223,493 6.32 6.95 6.30 1,700 0 0.1
27/09/2017
6.32
 1,153,295 6.43 6.43 6.30 0 0 0
26/09/2017
6.43
 2,766,949 6.32 6.47 6.32 0 0 0
25/09/2017
6.32
 3,381,864 6.13 6.39 6.09 0 1,700 -0.1
22/09/2017
6.13
 3,958,618 5.97 6.15 5.97 0 0 0
21/09/2017
5.97
 1,389,322 5.90 6.01 5.88 0 0 0
20/09/2017
5.90
 882,705 5.90 5.97 5.90 0 0 0
19/09/2017
5.90
 1,331,569 5.92 6.03 5.90 0 0 0
18/09/2017
5.92
 1,222,983 5.90 6.01 5.90 0 0 0
15/09/2017
5.90
 1,606,884 5.92 5.99 5.88 0 0 0
14/09/2017
5.92
 1,994,968 5.97 5.99 5.90 50,000 50,000 0
13/09/2017
5.97
 677,371 5.84 5.97 5.84 0 0 0
12/09/2017
5.84
 1,235,103 5.78 5.90 5.76 0 0 0
11/09/2017
5.78
 2,132,362 5.90 5.99 5.78 0 0 0
08/09/2017
5.90
 1,334,473 6.01 6.03 5.88 116,500 100,000 0.5
07/09/2017
6.01
 1,174,302 6.07 6.11 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |