Ngân hàng TMCP Á Châu (acb)

24.70
-0.20
(-0.80%)
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)
30/08/2011
3.23
 264,500 3.19 3.32 3.19 0 0 0
29/08/2011
3.19
 167,700 3.18 3.19 3.16 0 0 0
26/08/2011
3.18
 109,800 3.19 3.19 3.16 0 0 0
25/08/2011
3.19
 197,500 3.19 3.19 3.16 0 0 0
24/08/2011
3.19
 111,200 3.19 3.19 2.98 0 0 0
23/08/2011
3.19
 398,200 3.19 3.19 3.18 0 0 0
22/08/2011
3.19
 385,200 3.16 3.19 3.16 0 0 0
19/08/2011
3.16
 240,900 3.19 3.19 3.16 0 0 0
18/08/2011
3.19
 263,800 3.16 3.19 3.16 0 0 0
17/08/2011
3.16
 266,500 3.16 3.18 3.15 0 0 0
16/08/2011
3.16
 384,800 3.16 3.16 3.15 0 0 0
15/08/2011
3.16
 236,700 3.16 3.16 3.15 0 0 0
12/08/2011
3.16
 242,000 3.15 3.16 3.13 0 0 0
11/08/2011
3.15
 461,100 3.16 3.16 3.13 0 0 0
10/08/2011
3.16
 296,700 3.15 3.16 3.15 0 0 0
09/08/2011
3.15
 513,200 3.16 3.16 3.15 0 0 0
08/08/2011
3.16
 282,700 3.18 3.18 3.15 0 0 0
05/08/2011
3.18
 341,600 3.19 3.19 3.16 0 0 0
04/08/2011
3.19
 212,500 3.16 3.19 3.15 0 0 0
03/08/2011
3.16
 140,300 3.16 3.18 3.15 0 0 0
02/08/2011
3.16
 790,400 3.16 3.16 3.13 0 0 0
01/08/2011
3.16
 225,800 3.19 3.19 3.15 0 0 0
29/07/2011
3.19
 598,200 3.18 3.19 3.12 0 0 0
28/07/2011
3.18
 360,300 3.19 3.19 3.16 0 0 0
27/07/2011
3.19
 348,700 3.19 3.19 3.16 0 0 0
26/07/2011
3.19
 411,500 3.18 3.19 3.16 0 0 0
25/07/2011
3.18
 847,600 3.19 3.23 3.18 0 0 0
22/07/2011
3.19
 121,800 3.19 3.21 3.19 0 0 0
21/07/2011
3.19
 429,800 3.18 3.30 3.18 0 0 0
20/07/2011
3.18
 383,300 3.19 3.19 3.16 0 0 0
19/07/2011
3.19
 470,200 3.18 3.19 3.18 0 0 0
18/07/2011
3.18
 169,200 3.19 3.19 3.18 0 0 0
15/07/2011
3.19
 460,800 3.18 3.19 3.16 0 0 0
14/07/2011
3.18
 408,200 3.18 3.19 3.18 0 0 0
13/07/2011
3.18
 266,600 3.19 3.19 3.16 0 0 0
12/07/2011
3.19
 157,900 3.18 3.19 3.18 0 0 0
11/07/2011
3.18
 209,700 3.19 3.19 3.18 0 0 0
08/07/2011
3.19
 101,900 3.18 3.19 3.18 0 0 0
07/07/2011
3.18
 141,800 3.19 3.19 3.18 0 0 0
06/07/2011
3.19
 97,900 3.18 3.19 3.18 0 0 0
05/07/2011
3.18
 123,500 3.18 3.19 3.18 0 0 0
04/07/2011
3.18
 185,700 3.16 3.19 3.16 0 0 0
01/07/2011
3.16
 416,100 3.18 3.19 3.15 0 0 0
30/06/2011
3.18
 319,900 3.16 3.18 3.15 0 0 0
29/06/2011
3.16
 199,700 3.16 3.18 3.16 0 0 0
28/06/2011
3.16
 248,100 3.16 3.16 3.15 0 0 0
27/06/2011
3.16
 561,000 3.16 3.16 3.15 0 0 0
24/06/2011
3.16
 394,600 3.16 3.16 3.15 0 0 0
23/06/2011
3.16
 966,500 3.18 3.18 3.15 0 0 0
22/06/2011
3.18
 333,500 3.19 3.19 3.16 0 0 0
21/06/2011
3.19
 350,800 3.18 3.19 3.16 0 0 0
20/06/2011
3.18
 624,600 3.18 3.18 3.15 0 0 0
17/06/2011
3.18
 503,800 3.18 3.18 3.15 0 0 0
16/06/2011
3.18
 445,200 3.15 3.19 3.16 0 0 0
15/06/2011
3.15
 538,300 3.16 3.18 3.15 0 0 0
14/06/2011
3.16
 622,300 3.16 3.23 3.15 0 0 0
13/06/2011
3.16
 421,400 3.16 3.19 3.15 0 0 0
10/06/2011
3.16
 271,500 3.15 3.21 3.12 0 3,000 -0.1
09/06/2011
3.15
 193,500 3.15 3.18 3.13 0 0 0
08/06/2011
3.15
 216,600 3.19 3.21 3.15 0 0 0
07/06/2011
3.19
 493,200 3.13 3.21 3.15 0 0 0
06/06/2011
3.13
 193,600 3.16 3.19 3.12 0 0 0
03/06/2011
3.16
 380,400 3.24 3.35 3.15 0 0 0
02/06/2011
3.24
 340,500 3.18 3.24 3.15 0 0 0
01/06/2011
3.18
 462,700 3.13 3.18 3.09 0 0 0
31/05/2011
3.13
 351,100 3.10 3.18 3.10 0 0 0
30/05/2011
3.10
 432,600 3.12 3.16 3.10 0 0 0
27/05/2011
3.12
 344,400 3.19 3.19 3.06 0 0 0
26/05/2011
3.19
 414,000 3.10 3.19 2.92 0 0 0
25/05/2011
3.10
 662,700 3.23 3.23 3.04 0 0 0
24/05/2011
3.23
 812,300 3.27 3.27 3.19 0 0 0
23/05/2011
3.27
 521,800 3.29 3.32 3.24 0 0 0
20/05/2011
3.29
 525,100 3.33 3.33 3.29 0 0 0
19/05/2011
3.33
 502,000 3.33 3.35 3.30 0 0 0
18/05/2011
3.33
 301,500 3.33 3.35 3.33 0 0 0
17/05/2011
3.33
 84,800 3.35 3.42 3.33 0 0 0
16/05/2011
3.35
 214,100 3.35 3.41 3.33 0 0 0
13/05/2011
3.35
 445,600 3.33 3.35 3.33 0 0 0
12/05/2011
3.33
 101,700 3.35 3.35 3.33 0 0 0
11/05/2011
3.35
 225,900 3.32 3.35 3.32 0 0 0
10/05/2011
3.32
 85,000 3.33 3.33 3.32 0 0 0
09/05/2011
3.33
 289,100 3.33 3.33 3.32 0 0 0
06/05/2011
3.33
 157,200 3.32 3.33 3.30 0 0 0
05/05/2011
3.32
 134,100 3.30 3.32 3.30 0 0 0
04/05/2011
3.30
 130,700 3.30 3.33 3.29 0 0 0
29/04/2011
3.30
 438,700 3.30 3.32 3.29 0 0 0
28/04/2011
3.30
 257,100 3.32 3.32 3.27 0 0 0
27/04/2011
3.32
 661,500 3.32 3.33 3.32 50,705 50,705 0
26/04/2011
3.32
 317,900 3.32 3.35 3.30 50,705 50,705 0
25/04/2011
3.32
 496,700 3.38 3.38 3.32 0 0 0
22/04/2011
3.38
 334,400 3.39 3.41 3.35 0 0 0
21/04/2011: Cổ tức tiền mặt tỉ lệ: 7%
21/04/2011
3.39
 241,400 3.41 3.50 3.38 0 0 0
20/04/2011
3.41
 364,000 3.41 3.47 3.39 0 0 0
19/04/2011
3.41
 156,500 3.39 3.41 3.39 0 0 0
18/04/2011
3.39
 885,400 3.39 3.41 3.38 0 0 0
15/04/2011
3.39
 158,900 3.39 3.51 3.39 0 0 0
14/04/2011
3.39
 443,000 3.38 3.41 3.38 33,000 33,000 0
13/04/2011
3.38
 258,800 3.39 3.41 3.38 0 0 0
08/04/2011
3.39
 339,000 3.39 3.39 3.38 0 0 0
07/04/2011
3.39
 425,600 3.41 3.41 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |