Ngân hàng TMCP Á Châu (acb)

24.90
-0.05
(-0.20%)

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
(2024-10-23)
-0.45 -1.77% 149,062,300 -118 -0.0
24.30
25.40
24.95
2 tháng
(2024-09-23)
-0.70 -2.73% 383,644,200 -118 -0.0
24.30
26.25
24.95
3 tháng
(2024-08-26)
0.50 2.04% 500,617,500 -318 -0.0
24.15
26.25
24.95
6 tháng
(2024-05-27)
0.21 0.86% 1,041,024,700 -337 -0.0
23.20
26.25
24.95
12 tháng
(2023-11-28)
6.55 35.63% 2,228,454,300 -55,737 -1.5
18.40
26.25
24.95
24 tháng
(2022-12-05)
8.39 50.67% 3,705,236,500 -56,149 -1.5
15.37
26.25
24.95
36 tháng
(2021-12-08)
6.37 34.28% 4,700,780,600 -127,494 -3.3
12.28
26.25
24.95
60 tháng
(2019-12-19)
17.18 221.01% 8,196,780,720 887,258 33.7
6.15
26.25
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/04/2011
3.41
218,900 3.38 3.41 3.38 0 0 0
05/04/2011
3.38
517,100 3.38 3.39 3.36 0 0 0
04/04/2011
3.38
808,300 3.39 3.41 3.38 0 0 0
01/04/2011
3.39
436,600 3.38 3.39 3.36 0 0 0
31/03/2011
3.38
224,700 3.38 3.38 3.36 0 0 0
30/03/2011
3.38
319,400 3.38 3.39 3.35 0 0 0
29/03/2011
3.38
590,400 3.38 3.39 3.36 0 0 0
28/03/2011
3.38
333,600 3.38 3.41 3.36 0 0 0
25/03/2011
3.38
396,300 3.36 3.38 3.35 0 0 0
24/03/2011
3.36
235,600 3.38 3.38 3.35 0 0 0
23/03/2011
3.38
332,000 3.36 3.38 3.35 0 0 0
22/03/2011
3.36
387,800 3.38 3.38 3.33 0 0 0
21/03/2011
3.38
571,800 3.38 3.41 3.36 0 0 0
18/03/2011
3.38
600,600 3.30 3.39 3.29 0 0 0
17/03/2011
3.30
579,900 3.32 3.32 3.26 0 0 0
16/03/2011
3.32
465,700 3.32 3.32 3.29 0 0 0
15/03/2011
3.32
528,400 3.33 3.33 3.17 0 0 0
14/03/2011
3.33
645,500 3.39 3.39 3.32 0 0 0
11/03/2011
3.39
529,200 3.38 3.42 3.35 0 0 0
10/03/2011
3.38
445,100 3.32 3.39 3.29 0 0 0
09/03/2011
3.32
514,100 3.32 3.33 3.26 0 0 0
08/03/2011
3.32
251,800 3.29 3.33 3.29 0 0 0
07/03/2011
3.29
108,400 3.33 3.33 3.28 0 0 0
04/03/2011
3.33
517,600 3.25 3.33 3.25 0 0 0
03/03/2011
3.25
451,200 3.20 3.28 3.16 0 0 0
02/03/2011
3.20
654,400 3.30 3.32 3.19 507,050 507,050 0
01/03/2011
3.30
229,500 3.30 3.33 3.30 15,000 15,000 0
28/02/2011
3.30
261,900 3.32 3.36 3.29 0 0 0
25/02/2011
3.32
272,300 3.29 3.32 3.28 0 0 0
24/02/2011
3.29
640,800 3.30 3.35 3.23 0 0 0
23/02/2011
3.30
483,100 3.29 3.33 3.26 0 0 0
22/02/2011
3.29
408,200 3.25 3.32 3.08 0 0 0
21/02/2011
3.25
983,000 3.48 3.48 3.23 0 0 0
18/02/2011
3.48
543,300 3.50 3.50 3.45 0 0 0
17/02/2011
3.50
179,600 3.53 3.54 3.50 0 0 0
16/02/2011
3.53
229,900 3.57 3.57 3.51 0 0 0
15/02/2011
3.57
218,800 3.60 3.61 3.54 0 0 0
14/02/2011
3.60
273,500 3.63 3.63 3.58 0 0 0
11/02/2011
3.63
221,800 3.61 3.64 3.60 0 0 0
10/02/2011
3.61
291,700 3.64 3.69 3.60 0 0 0
09/02/2011
3.64
317,000 3.63 3.75 3.63 0 0 0
08/02/2011
3.63
71,900 3.58 3.69 3.61 0 0 0
28/01/2011
3.58
328,200 3.61 3.61 3.57 0 0 0
27/01/2011
3.61
252,000 3.61 3.63 3.57 0 0 0
26/01/2011
3.61
159,800 3.57 3.61 3.57 0 0 0
25/01/2011
3.57
214,100 3.63 3.63 3.56 0 0 0
24/01/2011
3.63
410,900 3.67 3.73 3.63 0 0 0
21/01/2011
3.67
717,300 3.53 3.75 3.50 0 0 0
20/01/2011
3.53
124,100 3.50 3.54 3.50 0 0 0
19/01/2011
3.50
154,900 3.51 3.53 3.45 0 0 0
18/01/2011
3.51
146,200 3.56 3.56 3.48 0 0 0
17/01/2011
3.56
213,100 3.54 3.60 3.54 0 0 0
14/01/2011
3.54
168,200 3.54 3.57 3.51 0 0 0
13/01/2011
3.54
219,600 3.51 3.57 3.53 0 0 0
12/01/2011
3.51
157,100 3.48 3.61 3.51 0 0 0
11/01/2011
3.48
386,200 3.57 3.57 3.47 0 0 0
10/01/2011
3.57
266,600 3.63 3.63 3.57 0 0 0
07/01/2011
3.63
205,300 3.69 3.69 3.63 0 0 0
06/01/2011
3.69
173,500 3.64 3.73 3.66 0 0 0
05/01/2011
3.64
343,000 3.72 3.73 3.64 0 0 0
04/01/2011
3.72
172,900 3.85 3.85 3.72 0 0 0
31/12/2010
3.85
675,000 3.70 3.95 3.66 0 0 0
30/12/2010
3.70
268,300 3.72 3.72 3.66 0 0 0
29/12/2010
3.72
352,300 3.76 3.79 3.67 0 0 0
28/12/2010
3.76
339,300 3.67 3.76 3.67 0 0 0
27/12/2010
3.67
315,700 3.67 3.67 3.61 0 0 0
24/12/2010
3.67
393,000 3.67 3.72 3.51 0 0 0
23/12/2010
3.67
625,100 3.78 3.82 3.60 0 0 0
22/12/2010
3.78
550,700 3.78 3.98 3.76 0 0 0
21/12/2010
3.78
839,600 3.88 3.91 3.70 0 0 0
20/12/2010
3.88
1,004,200 4.06 4.13 3.85 0 0 0
17/12/2010
4.06
1,035,800 4.00 4.13 3.84 0 0 0
16/12/2010
4.00
1,072,700 4.31 4.31 4.00 0 0 0
15/12/2010
4.31
2,001,600 4.01 4.31 4.03 253,525 253,525 0
14/12/2010
4.01
3,073,500 3.84 4.04 3.84 0 0 0
13/12/2010
3.84
636,700 3.64 3.84 3.56 0 0 0
10/12/2010
3.64
1,013,900 3.51 3.67 3.51 0 0 0
09/12/2010
3.51
543,800 3.45 3.53 3.42 0 0 0
08/12/2010
3.45
1,015,700 3.54 3.54 3.45 0 0 0
07/12/2010
3.54
1,317,100 3.56 3.64 3.50 0 0 0
06/12/2010
3.56
1,469,500 3.56 3.75 3.54 0 0 0
03/12/2010
3.56
1,323,800 3.38 3.56 3.38 0 0 0
02/12/2010
3.38
608,300 3.29 3.39 3.25 0 0 0
01/12/2010
3.29
632,100 3.30 3.36 3.25 0 0 0
30/11/2010
3.30
1,306,800 3.16 3.35 3.14 0 0 0
29/11/2010
3.16
394,100 3.13 3.20 3.10 0 0 0
26/11/2010: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
26/11/2010
3.13
267,200 3.12 3.19 3.10 0 0 0
25/11/2010
3.12
611,200 3.11 3.12 3.08 0 0 0
24/11/2010
3.11
747,400 3.08 3.14 3.08 0 0 0
23/11/2010
3.08
1,011,300 3.03 3.12 3.03 0 0 0
22/11/2010
3.03
1,003,000 3.04 3.12 3.03 0 0 0
19/11/2010
3.04
489,100 3.06 3.08 3.03 0 0 0
18/11/2010
3.06
494,600 3.02 3.08 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |