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)
17/11/2010
3.02
364,400 3.07 3.08 3.00 0 0 0
16/11/2010
3.07
545,400 3.06 3.08 3.00 0 0 0
15/11/2010
3.06
265,000 3.14 3.18 3.04 0 0 0
12/11/2010
3.14
625,500 3.23 3.23 3.11 0 0 0
11/11/2010
3.23
72,800 3.32 3.32 3.20 0 0 0
10/11/2010
3.32
156,600 3.32 3.34 3.30 0 0 0
09/11/2010
3.32
697,800 3.36 3.39 3.31 0 0 0
08/11/2010: Cổ tức tiền mặt tỉ lệ: 17%
08/11/2010
3.36
308,800 3.40 3.54 3.36 0 0 0
05/11/2010
3.40
442,100 3.34 3.44 3.35 0 0 0
04/11/2010
3.34
365,600 3.34 3.37 3.33 0 0 0
03/11/2010
3.34
473,600 3.34 3.37 3.33 0 0 0
02/11/2010
3.34
358,000 3.34 3.38 3.30 0 0 0
01/11/2010
3.34
249,800 3.37 3.40 3.34 0 0 0
29/10/2010
3.37
322,600 3.24 3.47 3.25 0 0 0
28/10/2010
3.24
60,200 3.28 3.28 3.23 0 0 0
27/10/2010
3.28
74,100 3.32 3.33 3.25 0 0 0
26/10/2010
3.32
158,300 3.29 3.37 3.32 0 0 0
25/10/2010
3.29
86,100 3.32 3.37 3.29 0 0 0
22/10/2010
3.32
21,900 3.37 3.37 3.30 91,974 91,974 0
21/10/2010
3.37
73,400 3.29 3.40 3.32 0 0 0
20/10/2010
3.29
97,900 3.42 3.42 3.29 0 0 0
19/10/2010
3.42
79,800 3.44 3.47 3.42 0 0 0
18/10/2010
3.44
36,400 3.47 3.48 3.44 0 0 0
15/10/2010
3.47
82,600 3.49 3.49 3.47 0 0 0
14/10/2010
3.49
65,700 3.47 3.50 3.48 0 0 0
13/10/2010
3.47
104,900 3.48 3.49 3.47 0 0 0
12/10/2010
3.48
107,600 3.49 3.52 3.48 0 0 0
11/10/2010
3.49
114,300 3.50 3.54 3.48 0 0 0
08/10/2010
3.50
125,600 3.52 3.53 3.50 0 0 0
07/10/2010
3.52
109,200 3.54 3.54 3.49 0 0 0
06/10/2010
3.54
136,400 3.52 3.58 3.50 0 0 0
05/10/2010
3.52
166,100 3.47 3.57 3.49 0 0 0
04/10/2010
3.47
104,300 3.57 3.57 3.47 0 0 0
01/10/2010
3.57
263,900 3.57 3.59 3.55 0 0 0
30/09/2010
3.57
379,200 3.55 3.60 3.55 0 0 0
29/09/2010
3.55
163,600 3.57 3.57 3.54 0 0 0
28/09/2010
3.57
182,700 3.57 3.58 3.55 0 0 0
27/09/2010
3.57
397,500 3.57 3.58 3.53 0 0 0
24/09/2010
3.57
539,300 3.57 3.60 3.55 0 0 0
23/09/2010
3.57
333,800 3.55 3.60 3.54 0 0 0
22/09/2010
3.55
383,700 3.53 3.60 3.54 0 0 0
21/09/2010
3.53
269,300 3.54 3.57 3.53 0 0 0
20/09/2010
3.54
228,900 3.54 3.57 3.53 0 0 0
17/09/2010
3.54
363,900 3.52 3.55 3.50 0 0 0
16/09/2010
3.52
281,400 3.50 3.54 3.45 40,000 40,000 0
15/09/2010
3.50
420,000 3.50 3.55 3.47 0 0 0
14/09/2010
3.50
165,700 3.48 3.59 3.48 0 0 0
13/09/2010
3.48
287,300 3.49 3.53 3.44 0 0 0
10/09/2010
3.49
114,200 3.57 3.57 3.48 0 0 0
09/09/2010
3.57
305,900 3.48 3.57 3.44 0 0 0
08/09/2010
3.48
125,900 3.53 3.53 3.40 0 0 0
07/09/2010
3.53
237,700 3.60 3.63 3.52 0 0 0
06/09/2010
3.60
209,300 3.54 3.63 3.53 0 0 0
01/09/2010
3.54
164,600 3.53 3.57 3.49 0 0 0
31/08/2010
3.53
171,600 3.53 3.53 3.44 0 0 0
30/08/2010
3.53
264,200 3.40 3.53 3.42 0 0 0
27/08/2010
3.40
163,300 3.40 3.42 3.37 0 0 0
26/08/2010
3.40
137,500 3.38 3.43 3.38 0 0 0
25/08/2010
3.38
360,200 3.48 3.49 3.37 0 0 0
24/08/2010
3.48
812,300 3.50 3.55 3.48 51,974 51,974 0
23/08/2010
3.50
131,600 3.53 3.55 3.49 0 0 0
20/08/2010
3.53
165,200 3.54 3.57 3.38 0 0 0
19/08/2010
3.54
137,600 3.53 3.57 3.52 0 0 0
18/08/2010
3.53
247,500 3.59 3.63 3.53 0 0 0
17/08/2010
3.59
153,000 3.62 3.72 3.53 0 0 0
16/08/2010
3.62
280,600 3.54 3.74 3.50 0 0 0
13/08/2010
3.54
310,800 3.48 3.57 3.42 0 0 0
12/08/2010
3.48
566,300 3.58 3.59 3.44 125,370 125,370 0
11/08/2010
3.58
471,100 3.59 3.62 3.57 0 0 0
10/08/2010
3.59
444,600 3.68 3.68 3.58 0 0 0
09/08/2010
3.68
683,300 3.65 3.68 3.62 0 0 0
06/08/2010
3.65
241,300 3.70 3.73 3.65 0 0 0
05/08/2010
3.70
156,600 3.72 3.75 3.69 0 0 0
04/08/2010
3.72
330,100 3.75 3.75 3.70 0 0 0
03/08/2010
3.75
515,300 3.75 3.77 3.74 0 0 0
02/08/2010
3.75
292,500 3.75 3.79 3.74 0 0 0
30/07/2010
3.75
535,600 3.78 3.79 3.75 0 0 0
29/07/2010
3.78
327,200 3.78 3.79 3.75 0 0 0
28/07/2010
3.78
211,800 3.80 3.80 3.78 0 0 0
27/07/2010
3.80
572,300 3.80 3.82 3.79 0 0 0
26/07/2010
3.80
327,000 3.80 3.82 3.79 0 0 0
23/07/2010
3.80
269,600 3.84 3.84 3.80 0 0 0
22/07/2010
3.84
293,000 3.87 3.87 3.79 0 0 0
21/07/2010
3.87
388,500 3.84 3.88 3.83 0 0 0
20/07/2010
3.84
535,100 3.92 3.92 3.83 0 0 0
19/07/2010
3.92
278,500 3.93 3.93 3.88 0 0 0
16/07/2010
3.93
381,100 3.93 3.94 3.92 0 0 0
15/07/2010
3.93
485,500 3.95 3.95 3.90 0 0 0
14/07/2010
3.95
808,000 3.88 3.99 3.84 0 0 0
13/07/2010
3.88
405,300 3.82 3.94 3.80 0 0 0
12/07/2010
3.82
245,000 3.82 3.82 3.79 0 0 0
09/07/2010
3.82
167,300 3.82 3.83 3.79 0 0 0
08/07/2010
3.82
246,200 3.80 3.87 3.79 0 0 0
07/07/2010
3.80
148,000 3.83 3.85 3.80 0 0 0
06/07/2010
3.83
452,300 3.82 3.88 3.80 0 0 0
05/07/2010
3.82
637,600 3.82 3.84 3.78 0 0 0
02/07/2010
3.82
588,500 3.82 3.82 3.79 0 0 0
01/07/2010
3.82
365,100 3.82 3.83 3.78 0 0 0
30/06/2010
3.82
588,000 3.84 3.84 3.77 0 0 0
29/06/2010
3.84
428,000 3.82 3.87 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |