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
(2024-10-15) 		-1.15 -4.45% 153,175,200 0 0.0
24.70
26.15
24.70
2 tháng
(2024-09-16) 		0.55 2.28% 392,958,400 -97 -0.0
24.15
26.25
24.70
3 tháng
(2024-08-16) 		0.70 2.92% 486,897,100 -157 -0.0
24
26.25
24.70
6 tháng
(2024-05-20) 		0.97 4.09% 1,068,037,900 -206 -0.0
23.20
26.25
24.70
12 tháng
(2023-11-20) 		5.80 30.69% 2,219,129,800 55,094 -0.0
18.35
26.25
24.70
24 tháng
(2022-11-25) 		9.61 63.73% 3,688,997,100 55,182 0.0
15.09
26.25
24.70
36 tháng
(2021-11-30) 		6.01 32.14% 4,683,459,600 -16,163 -1.7
12.28
26.25
24.70
60 tháng
(2019-12-11) 		16.79 212.24% 8,158,718,605 998,589 35.2
6.15
26.25
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2014
2.85
 90,182 2.82 2.85 2.82 0 0 0
24/06/2014
2.82
 186,410 2.82 2.82 2.80 0 0 0
23/06/2014
2.82
 164,454 2.84 2.84 2.82 0 0 0
20/06/2014
2.84
 98,001 2.84 2.85 2.82 0 0 0
19/06/2014
2.84
 259,600 2.82 2.84 2.80 0 0 0
18/06/2014
2.82
 139,572 2.84 2.84 2.80 0 0 0
17/06/2014
2.84
 86,312 2.84 2.84 2.82 0 0 0
16/06/2014
2.84
 50,058 2.84 2.84 2.82 0 0 0
13/06/2014
2.84
 56,672 2.85 2.85 2.82 0 0 0
12/06/2014
2.85
 151,141 2.87 2.87 2.82 0 0 0
11/06/2014
2.87
 65,325 2.84 2.87 2.82 0 0 0
10/06/2014
2.84
 33,196 2.85 2.87 2.80 0 0 0
09/06/2014
2.85
 64,344 2.85 2.87 2.84 0 0 0
06/06/2014
2.85
 78,759 2.84 2.85 2.84 0 0 0
05/06/2014
2.84
 50,359 2.84 2.84 2.80 0 0 0
04/06/2014
2.84
 42,853 2.80 2.85 2.80 0 0 0
03/06/2014
2.80
 89,839 2.84 2.91 2.80 0 0 0
02/06/2014
2.84
 36,489 2.87 2.87 2.84 0 0 0
30/05/2014
2.87
 156,903 2.87 2.91 2.85 0 0 0
29/05/2014
2.87
 36,748 2.89 2.89 2.85 0 0 0
28/05/2014
2.89
 44,261 2.87 2.89 2.84 0 0 0
27/05/2014
2.87
 48,647 2.84 2.87 2.82 0 0 0
26/05/2014
2.84
 8,700 2.84 2.84 2.82 0 0 0
23/05/2014
2.84
 14,386 2.85 2.85 2.80 0 0 0
22/05/2014
2.85
 73,670 2.87 2.89 2.84 0 0 0
21/05/2014
2.87
 133,886 2.82 2.87 2.80 0 0 0
20/05/2014
2.82
 11,744 2.82 2.84 2.78 0 0 0
19/05/2014
2.82
 55,680 2.82 2.84 2.78 0 0 0
16/05/2014
2.82
 152,398 2.82 2.84 2.80 200 0 0.0
15/05/2014
2.82
 81,150 2.80 2.84 2.78 0 0 0
14/05/2014
2.80
 108,281 2.74 2.84 2.74 200 0 0.0
13/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
13/05/2014
2.74
 118,603 2.73 2.78 2.74 0 0 0
12/05/2014
2.73
 160,743 2.81 2.81 2.73 0 200 -0.0
09/05/2014
2.81
 252,229 2.76 2.81 2.73 0 0 0
08/05/2014
2.76
 198,453 2.87 2.87 2.69 200 200 0
07/05/2014
2.87
 101,720 2.85 2.87 2.81 21,300 0 0.3
06/05/2014
2.85
 231,759 2.87 2.88 2.83 6,000 0 0.1
05/05/2014
2.87
 246,411 2.87 2.88 2.85 0 0 0
29/04/2014
2.87
 44,670 2.87 2.88 2.87 0 0 0
28/04/2014
2.87
 94,101 2.88 2.90 2.87 0 0 0
25/04/2014
2.88
 124,699 2.83 2.92 2.83 0 27,500 -0.5
24/04/2014
2.83
 124,474 2.88 2.88 2.83 0 0 0
23/04/2014
2.88
 70,037 2.92 2.92 2.88 0 0 0
22/04/2014
2.92
 126,533 2.90 2.92 2.90 0 0 0
21/04/2014
2.90
 105,128 2.92 2.92 2.88 0 0 0
18/04/2014
2.92
 493,684 2.92 2.94 2.90 0 0 0
17/04/2014
2.92
 222,188 2.94 2.94 2.90 0 0 0
16/04/2014
2.94
 351,254 2.92 2.97 2.90 0 0 0
15/04/2014
2.92
 310,269 2.99 2.99 2.92 0 0 0
14/04/2014
2.99
 225,754 2.95 2.99 2.94 0 0 0
11/04/2014
2.95
 435,510 2.95 2.97 2.94 0 0 0
10/04/2014
2.95
 67,181 2.94 2.97 2.94 0 0 0
08/04/2014
2.94
 51,025 2.95 2.97 2.94 0 0 0
07/04/2014
2.95
 47,730 2.99 2.99 2.90 0 0 0
04/04/2014
2.99
 151,083 3.01 3.01 2.97 0 0 0
03/04/2014
3.01
 261,047 2.94 3.01 2.94 0 0 0
02/04/2014
2.94
 340,174 2.95 2.95 2.92 100 0 0.0
01/04/2014
2.95
 521,973 2.99 2.99 2.95 800 0 0.0
31/03/2014
2.99
 199,778 2.99 2.99 2.97 0 0 0
28/03/2014
2.99
 115,058 2.97 2.99 2.95 0 0 0
27/03/2014
2.97
 296,773 2.97 2.99 2.92 0 100 -0.0
26/03/2014
2.97
 583,854 3.02 3.02 2.97 0 0 0
25/03/2014
3.02
 502,703 3.06 3.06 3.01 0 0 0
24/03/2014
3.06
 565,578 3.02 3.06 2.99 2,000 0 0.0
21/03/2014
3.02
 405,430 3.04 3.06 3.01 0 0 0
20/03/2014
3.04
 452,237 3.06 3.06 3.01 0 0 0
19/03/2014
3.06
 612,020 2.99 3.06 2.94 0 100 -0.0
18/03/2014
2.99
 652,345 2.90 3.01 2.90 0 0 0
17/03/2014
2.90
 728,589 2.88 2.90 2.87 2,000 0 0.0
14/03/2014
2.88
 494,631 2.88 2.88 2.87 0 0 0
13/03/2014
2.88
 310,883 2.87 2.88 2.87 0 0 0
12/03/2014
2.87
 212,082 2.88 2.90 2.87 2,000 0 0.0
11/03/2014
2.88
 322,067 2.88 2.90 2.87 200 0 0.0
10/03/2014
2.88
 213,819 2.90 2.92 2.88 0 0 0
07/03/2014
2.90
 214,785 2.90 2.92 2.88 1,000 0 0.0
06/03/2014
2.90
 481,079 2.90 3.11 2.88 600 0 0.0
05/03/2014
2.90
 209,310 2.90 2.94 2.88 1,500 0 0.0
04/03/2014
2.90
 269,216 2.92 2.92 2.85 0 0 0
03/03/2014
2.92
 305,876 2.99 2.99 2.92 0 0 0
28/02/2014
2.99
 377,052 3.02 3.08 2.95 0 0 0
27/02/2014
3.02
 1,517,007 2.85 3.13 2.83 0 10,000 -0.2
26/02/2014
2.85
 653,738 2.81 2.85 2.80 0 0 0
25/02/2014
2.81
 237,673 2.81 2.83 2.80 0 0 0
24/02/2014
2.81
 141,679 2.81 2.81 2.80 0 0 0
21/02/2014
2.81
 138,041 2.80 2.81 2.80 0 0 0
20/02/2014
2.80
 292,230 2.81 2.85 2.80 0 0 0
19/02/2014
2.81
 443,485 2.81 2.83 2.80 0 0 0
18/02/2014
2.81
 576,724 2.81 2.83 2.80 0 0 0
17/02/2014
2.81
 533,459 2.88 2.88 2.80 0 0 0
14/02/2014
2.88
 178,059 2.88 2.90 2.87 0 0 0
13/02/2014
2.88
 159,044 2.87 2.90 2.83 0 0 0
12/02/2014
2.87
 149,504 2.85 2.88 2.83 0 0 0
11/02/2014
2.85
 472,956 2.83 2.85 2.81 0 0 0
10/02/2014
2.83
 551,546 2.83 2.85 2.81 291 0 0.0
07/02/2014
2.83
 80,742 2.83 2.85 2.81 0 0 0
06/02/2014
2.83
 39,130 2.83 2.83 2.81 0 0 0
27/01/2014
2.83
 61,108 2.83 2.83 2.81 0 0 0
24/01/2014
2.83
 79,711 2.81 2.85 2.81 0 0 0
23/01/2014
2.81
 45,473 2.81 2.85 2.81 0 0 0
22/01/2014
2.81
 173,860 2.81 2.83 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |