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)
06/09/2017
6.07
 626,895 6.09 6.11 6.03 0 0 0
05/09/2017
6.09
 990,815 6.01 6.13 6.01 0 16,500 -0.5
01/09/2017
6.01
 709,220 6.03 6.05 5.92 0 0 0
31/08/2017
6.03
 2,318,417 5.99 6.20 6.01 0 0 0
30/08/2017
5.99
 1,653,058 6.01 6.07 5.94 0 0 0
29/08/2017
6.01
 4,269,159 5.99 6.20 5.90 0 0 0
28/08/2017
5.99
 2,649,215 5.80 6.03 5.80 0 0 0
25/08/2017
5.80
 2,024,567 5.76 5.94 5.76 0 0 0
24/08/2017
5.76
 7,254,759 5.55 5.80 5.55 34,900 0 1.0
23/08/2017
5.55
 740,021 5.50 5.57 5.48 90 0 0.0
22/08/2017
5.50
 986,115 5.50 5.57 5.46 0 0 0
21/08/2017
5.50
 4,413,094 5.40 5.63 5.40 0 34,900 -0.9
18/08/2017
5.40
 1,175,485 5.38 5.40 5.29 0 94 -0.0
17/08/2017
5.38
 553,039 5.44 5.48 5.38 0 0 0
16/08/2017
5.44
 487,273 5.42 5.44 5.40 0 0 0
15/08/2017
5.42
 799,795 5.40 5.44 5.40 0 0 0
14/08/2017
5.40
 657,975 5.34 5.40 5.31 0 0 0
11/08/2017
5.34
 774,623 5.34 5.36 5.31 0 0 0
10/08/2017
5.34
 1,139,760 5.38 5.40 5.31 0 0 0
09/08/2017
5.38
 1,649,412 5.46 5.46 5.34 0 0 0
08/08/2017
5.46
 382,940 5.46 5.57 5.44 0 0 0
07/08/2017
5.46
 1,478,734 5.42 5.52 5.42 100,000 100,000 0
04/08/2017
5.42
 1,200,627 5.46 5.46 5.40 0 0 0
03/08/2017
5.46
 936,752 5.48 5.48 5.42 0 0 0
02/08/2017
5.48
 1,578,560 5.48 5.48 5.40 38,800 0 1.1
01/08/2017
5.48
 1,566,838 5.46 5.57 5.48 90,294 0 2.4
31/07/2017
5.46
 1,567,378 5.42 5.50 5.42 0 0 0
28/07/2017
5.42
 718,964 5.34 5.44 5.36 0 38,800 -1.0
27/07/2017
5.34
 581,124 5.38 5.40 5.27 0 139,543 -3.6
26/07/2017
5.38
 651,186 5.27 5.40 5.27 0 130,000 -3.3
25/07/2017
5.27
 808,354 5.19 5.27 5.21 0 288,700 -7.2
24/07/2017
5.19
 1,117,565 5.25 5.25 5.13 0 50 -0.0
21/07/2017
5.25
 357,297 5.29 5.31 5.25 0 8,000 -0.2
20/07/2017
5.29
 731,184 5.27 5.29 5.23 219,465 230,765 -0.3
19/07/2017
5.27
 584,611 5.27 5.31 5.27 0 70,100 -1.8
18/07/2017
5.27
 2,229,835 5.23 5.31 5.21 0 118,737 -3.0
17/07/2017
5.23
 3,160,757 5.42 5.42 5.23 0 150,000 -3.8
14/07/2017
5.42
 366,894 5.44 5.46 5.40 0 2,200 -0.1
13/07/2017
5.44
 734,955 5.44 5.46 5.40 0 140,896 -3.6
12/07/2017
5.44
 1,160,871 5.44 5.50 5.44 250,000 410,000 -4.2
11/07/2017
5.44
 1,562,679 5.44 5.46 5.40 0 0 0
10/07/2017
5.44
 2,657,063 5.57 5.59 5.42 0 0 0
07/07/2017
5.57
 2,656,919 5.57 5.65 5.52 0 0 0
06/07/2017
5.57
 1,436,039 5.57 5.59 5.52 0 0 0
05/07/2017
5.57
 1,489,515 5.50 5.59 5.48 0 0 0
04/07/2017
5.50
 913,620 5.55 5.59 5.48 0 0 0
03/07/2017
5.55
 2,832,824 5.44 5.61 5.46 0 0 0
30/06/2017
5.44
 663,360 5.46 5.50 5.44 0 0 0
29/06/2017
5.46
 928,253 5.42 5.48 5.42 0 0 0
28/06/2017
5.42
 861,040 5.44 5.46 5.38 0 0 0
27/06/2017
5.44
 681,015 5.48 5.50 5.42 0 0 0
26/06/2017
5.48
 1,201,089 5.40 5.50 5.40 0 0 0
23/06/2017
5.40
 2,881,921 5.48 5.48 5.38 0 0 0
22/06/2017
5.48
 1,990,597 5.52 5.57 5.48 0 0 0
21/06/2017
5.52
 3,907,011 5.63 5.65 5.48 0 0 0
20/06/2017
5.63
 2,009,016 5.59 5.69 5.61 0 0 0
19/06/2017
5.59
 2,509,473 5.55 5.61 5.55 0 0 0
16/06/2017
5.55
 1,073,742 5.55 5.57 5.52 0 0 0
15/06/2017
5.55
 2,027,588 5.61 5.63 5.55 0 0 0
14/06/2017
5.61
 2,095,019 5.57 5.65 5.57 0 0 0
13/06/2017
5.57
 2,560,207 5.46 5.63 5.44 0 0 0
12/06/2017
5.46
 2,711,450 5.50 5.55 5.44 0 0 0
09/06/2017
5.50
 1,633,448 5.48 5.57 5.46 0 0 0
08/06/2017
5.48
 1,793,086 5.55 5.59 5.44 0 100 -0.0
07/06/2017
5.55
 9,677,631 5.31 5.61 5.29 0 0 0
06/06/2017
5.31
 2,786,052 5.21 5.31 5.23 0 0 0
05/06/2017
5.21
 2,071,223 5.19 5.29 5.19 0 0 0
02/06/2017
5.19
 2,358,110 5.21 5.23 5.13 0 0 0
01/06/2017
5.21
 2,213,737 5.25 5.34 5.21 0 0 0
31/05/2017
5.25
 1,808,309 5.25 5.34 5.23 0 0 0
30/05/2017
5.25
 3,271,836 5.27 5.38 5.23 0 0 0
29/05/2017
5.27
 2,434,669 5.25 5.36 5.21 0 0 0
26/05/2017
5.25
 1,931,186 5.27 5.29 5.23 0 0 0
25/05/2017
5.27
 4,482,961 5.29 5.42 5.27 0 0 0
24/05/2017
5.29
 2,741,337 5.15 5.36 5.15 0 0 0
23/05/2017
5.15
 3,154,806 5.27 5.34 5.15 0 0 0
22/05/2017
5.27
 8,110,171 5.19 5.40 5.19 0 0 0
19/05/2017
5.19
 3,380,097 5.15 5.27 5.10 0 55,100 -1.4
18/05/2017
5.15
 4,440,070 5.13 5.27 5.08 0 0 0
17/05/2017
5.13
 2,463,380 5.02 5.13 5.02 0 0 0
16/05/2017
5.02
 4,063,912 4.94 5.10 4.89 0 0 0
15/05/2017
4.94
 1,557,823 4.96 4.98 4.89 0 0 0
12/05/2017
4.96
 1,408,743 4.92 4.98 4.92 0 0 0
11/05/2017
4.92
 1,225,352 4.98 5.02 4.92 0 0 0
10/05/2017
4.98
 1,722,684 4.98 5.04 4.96 0 0 0
09/05/2017
4.98
 1,873,308 4.85 5.00 4.83 0 0 0
08/05/2017
4.85
 1,334,252 4.94 4.96 4.83 0 0 0
05/05/2017
4.94
 1,540,483 5.00 5.04 4.92 0 0 0
04/05/2017
5.00
 1,511,935 5.00 5.04 4.96 0 0 0
03/05/2017
5.00
 2,622,355 4.87 5.02 4.87 36,133 36,133 0
28/04/2017
4.87
 3,189,572 4.77 4.92 4.66 0 0 0
27/04/2017
4.77
 867,590 4.77 4.83 4.75 0 0 0
26/04/2017
4.77
 1,183,165 4.64 4.79 4.64 0 0 0
25/04/2017
4.64
 1,796,943 4.73 4.75 4.64 0 0 0
24/04/2017
4.73
 1,041,557 4.77 4.77 4.73 0 0 0
21/04/2017
4.77
 1,166,146 4.77 4.79 4.73 0 0 0
20/04/2017
4.77
 1,029,547 4.77 4.83 4.75 0 0 0
19/04/2017
4.77
 904,604 4.81 4.81 4.77 0 0 0
18/04/2017
4.81
 1,966,220 4.73 4.81 4.68 0 0 0
17/04/2017
4.73
 1,791,452 4.81 4.89 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |