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)
09/09/2015
3.72
 702,756 3.63 3.72 3.65 0 0 0
08/09/2015
3.63
 301,747 3.46 3.63 3.44 0 0 0
07/09/2015
3.46
 140,700 3.42 3.49 3.42 0 0 0
04/09/2015
3.42
 129,860 3.46 3.48 3.40 0 0 0
03/09/2015
3.46
 131,193 3.48 3.51 3.44 0 0 0
01/09/2015
3.48
 219,234 3.49 3.51 3.44 0 0 0
31/08/2015
3.49
 186,590 3.59 3.61 3.49 0 0 0
28/08/2015
3.59
 559,810 3.55 3.59 3.53 0 0 0
27/08/2015
3.55
 267,961 3.51 3.61 3.48 0 0 0
26/08/2015
3.51
 565,316 3.40 3.53 3.40 0 0 0
25/08/2015
3.40
 729,322 3.27 3.44 3.17 0 0 0
24/08/2015
3.27
 1,663,746 3.61 3.95 3.27 35,200 0 0.7
21/08/2015
3.61
 851,858 3.61 3.61 3.49 0 0 0
20/08/2015
3.61
 182,245 3.67 3.70 3.61 0 0 0
19/08/2015
3.67
 362,735 3.63 3.72 3.57 0 0 0
18/08/2015
3.63
 521,619 3.57 3.65 3.48 0 35,200 -0.7
17/08/2015
3.57
 1,125,772 3.78 3.78 3.55 0 0 0
14/08/2015
3.78
 772,335 3.84 3.84 3.76 0 0 0
13/08/2015
3.84
 552,126 3.91 3.91 3.82 0 0 0
12/08/2015
3.91
 491,840 3.99 4.05 3.90 0 0 0
11/08/2015
3.99
 309,493 4.05 4.12 3.99 0 0 0
10/08/2015
4.05
 287,468 3.91 4.05 3.88 0 0 0
07/08/2015
3.91
 220,667 3.91 3.97 3.90 0 0 0
06/08/2015
3.91
 197,343 3.99 4.01 3.91 0 0 0
05/08/2015
3.99
 288,442 3.93 3.99 3.93 0 0 0
04/08/2015
3.93
 435,108 3.97 4.01 3.93 0 0 0
03/08/2015
3.97
 745,685 4.12 4.12 3.91 0 0 0
31/07/2015
4.12
 342,128 4.14 4.16 4.12 0 0 0
30/07/2015
4.14
 338,803 4.14 4.20 4.11 0 0 0
29/07/2015
4.14
 334,121 4.18 4.20 4.14 0 0 0
28/07/2015
4.18
 595,210 4.20 4.62 4.12 20,000 0 0.5
27/07/2015
4.20
 537,838 4.18 4.26 4.18 0 0 0
24/07/2015
4.18
 241,877 4.16 4.26 4.14 0 0 0
23/07/2015
4.16
 892,399 4.30 4.33 4.16 0 0 0
22/07/2015
4.30
 525,766 4.05 4.45 4.01 10,000 20,000 -0.2
21/07/2015
4.05
 674,566 4.16 4.18 4.03 0 0 0
20/07/2015
4.16
 1,189,236 4.20 4.20 4.05 0 0 0
17/07/2015
4.20
 743,928 4.30 4.30 4.20 0 0 0
16/07/2015
4.30
 744,800 4.32 4.32 4.22 0 10,000 -0.2
15/07/2015
4.32
 1,158,668 4.43 4.47 4.32 0 0 0
14/07/2015
4.43
 2,298,523 4.35 4.51 4.37 100 0 0.0
13/07/2015
4.35
 609,504 4.33 4.41 4.32 0 0 0
10/07/2015
4.33
 682,325 4.33 4.45 4.33 0 0 0
09/07/2015
4.33
 1,152,099 4.37 4.37 4.28 0 100 -0.0
08/07/2015
4.37
 1,447,415 4.51 4.54 4.30 0 100 -0.0
07/07/2015
4.51
 1,754,487 4.47 4.62 4.35 0 0 0
06/07/2015
4.47
 2,519,437 4.26 4.47 4.28 0 0 0
03/07/2015
4.26
 1,760,897 4.14 4.33 4.16 0 0 0
02/07/2015
4.14
 1,349,683 3.95 4.18 3.86 0 0 0
01/07/2015
3.95
 508,272 3.91 3.99 3.91 0 0 0
30/06/2015
3.91
 915,176 3.97 4.11 3.91 0 0 0
29/06/2015
3.97
 858,135 4.01 4.01 3.91 0 0 0
26/06/2015
4.01
 1,009,225 4.12 4.16 4.01 0 0 0
25/06/2015
4.12
 595,957 4.09 4.49 4.09 800 0 0.0
24/06/2015
4.09
 643,475 4.16 4.20 4.09 0 0 0
23/06/2015
4.16
 727,502 4.18 4.24 4.16 0 0 0
22/06/2015
4.18
 834,327 4.14 4.24 4.11 0 0 0
19/06/2015
4.14
 385,535 4.11 4.20 4.11 0 800 -0.0
18/06/2015
4.11
 622,294 4.05 4.18 4.05 0 0 0
17/06/2015
4.05
 454,521 4.09 4.11 3.99 0 0 0
16/06/2015
4.09
 859,613 4.16 4.30 4.09 0 0 0
15/06/2015
4.16
 978,956 4.07 4.18 4.07 1,200 0 0.0
12/06/2015
4.07
 615,109 4.11 4.18 4.03 0 0 0
11/06/2015
4.11
 807,912 4.18 4.32 4.11 0 0 0
10/06/2015
4.18
 977,147 4.18 4.18 4.03 0 0 0
09/06/2015
4.18
 1,081,395 4.18 4.28 4.05 0 1,000 -0.0
08/06/2015
4.18
 1,163,634 4.12 4.37 4.12 0 200 -0.0
05/06/2015
4.12
 1,201,275 3.91 4.14 3.91 1,400 0 0.0
04/06/2015
3.91
 1,126,592 3.76 4.05 3.74 0 0 0
03/06/2015
3.76
 765,768 3.72 3.78 3.70 0 0 0
02/06/2015
3.72
 1,219,764 3.84 3.88 3.70 0 0 0
01/06/2015
3.84
 1,006,223 3.69 3.93 3.63 100 1,200 -0.0
29/05/2015
3.69
 805,676 3.65 3.72 3.63 0 200 -0.0
28/05/2015
3.65
 1,585,442 3.44 3.76 3.40 0 0 0
27/05/2015
3.44
 833,767 3.34 3.46 3.28 0 0 0
26/05/2015
3.34
 1,612,511 3.17 3.34 3.15 0 100 -0.0
25/05/2015
3.17
 401,035 3.07 3.17 3.11 0 0 0
22/05/2015
3.07
 139,779 3.11 3.13 3.07 0 0 0
21/05/2015
3.11
 46,433 3.07 3.13 3.07 0 0 0
20/05/2015
3.07
 96,071 3.06 3.13 3.04 0 0 0
19/05/2015
3.06
 37,354 3.04 3.09 3.04 0 0 0
18/05/2015
3.04
 222,564 3.07 3.07 3.02 0 0 0
15/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
15/05/2015
3.07
 68,959 3.06 3.09 3.04 0 0 0
14/05/2015
3.06
 98,453 3.02 3.07 3.00 0 0 0
13/05/2015
3.02
 327,269 3.04 3.06 2.98 0 0 0
12/05/2015
3.04
 59,695 3.04 3.04 2.98 0 0 0
11/05/2015
3.04
 134,947 3.02 3.06 3.02 0 0 0
08/05/2015
3.02
 171,291 3.04 3.06 3.02 0 0 0
07/05/2015
3.04
 121,436 3.04 3.06 3.00 0 0 0
06/05/2015
3.04
 144,990 3.04 3.07 3.00 0 0 0
05/05/2015
3.04
 48,513 3.00 3.04 2.95 60 0 0.0
04/05/2015
3.00
 16,816 3.07 3.09 3.00 0 0 0
27/04/2015
3.07
 172,955 2.98 3.09 3.06 0 0 0
24/04/2015
2.98
 30,752 3.02 3.04 2.98 0 0 0
23/04/2015
3.02
 39,006 3.02 3.04 2.98 0 0 0
22/04/2015
3.02
 105,481 2.98 3.04 2.98 0 0 0
21/04/2015
2.98
 52,353 3.02 3.02 2.98 0 0 0
20/04/2015
3.02
 44,975 3.04 3.04 3.00 0 0 0
17/04/2015
3.04
 36,935 3.02 3.04 3.00 0 0 0
16/04/2015
3.02
 82,523 3.02 3.04 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |