Ngân hàng TMCP Á Châu (acb)

24.90
-0.05
(-0.20%)
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
(2024-10-23) 		-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)
25/06/2010
3.79
 296,700 3.82 3.82 3.75 0 0 0
24/06/2010
3.82
 338,500 3.82 3.83 3.77 0 0 0
23/06/2010
3.82
 339,900 3.82 3.82 3.80 0 0 0
22/06/2010
3.82
 399,700 3.82 3.83 3.80 0 0 0
21/06/2010
3.82
 235,000 3.83 3.83 3.80 0 0 0
18/06/2010
3.83
 378,500 3.82 3.83 3.80 0 0 0
17/06/2010
3.82
 218,800 3.83 3.83 3.80 0 0 0
16/06/2010
3.83
 417,400 3.83 3.88 3.82 0 0 0
15/06/2010
3.83
 455,200 3.82 3.84 3.80 0 0 0
14/06/2010
3.82
 176,600 3.84 3.84 3.82 0 0 0
11/06/2010
3.84
 288,000 3.82 3.88 3.83 0 0 0
10/06/2010
3.82
 247,600 3.83 3.88 3.80 0 0 0
09/06/2010
3.83
 199,600 3.84 3.84 3.80 0 0 0
08/06/2010
3.84
 358,400 3.80 3.85 3.82 0 0 0
07/06/2010
3.80
 246,800 3.92 3.92 3.75 0 0 0
04/06/2010
3.92
 405,000 3.94 3.95 3.88 0 0 0
03/06/2010
3.94
 458,600 3.94 3.95 3.92 0 0 0
02/06/2010
3.94
 500,800 3.94 3.95 3.90 0 0 0
01/06/2010
3.94
 227,700 3.94 3.98 3.90 0 0 0
31/05/2010
3.94
 210,800 3.95 4.00 3.92 0 0 0
28/05/2010
3.95
 476,600 3.92 4.05 3.92 0 0 0
27/05/2010
3.92
 518,000 3.94 3.94 3.90 0 0 0
26/05/2010
3.94
 548,700 3.90 3.95 3.89 0 0 0
25/05/2010
3.90
 857,400 3.94 3.94 3.88 0 0 0
24/05/2010
3.94
 961,500 3.95 3.99 3.88 0 0 0
21/05/2010
3.95
 1,369,600 4.09 4.09 3.85 0 0 0
20/05/2010
4.09
 701,000 4.09 4.12 3.99 0 0 0
19/05/2010
4.09
 1,287,200 4.12 4.12 4.08 0 0 0
18/05/2010
4.12
 944,100 4.10 4.19 4.07 0 0 0
17/05/2010
4.10
 1,088,800 4.13 4.13 4.09 0 0 0
14/05/2010
4.13
 729,900 4.13 4.15 4.12 0 0 0
13/05/2010
4.13
 746,000 4.13 4.19 4.12 0 0 0
12/05/2010
4.13
 1,433,700 4.18 4.19 4.12 0 0 0
11/05/2010
4.18
 1,309,500 4.18 4.30 4.14 0 0 0
10/05/2010
4.18
 1,251,200 4.24 4.24 4.05 0 0 0
07/05/2010
4.24
 761,100 4.30 4.30 4.20 0 0 0
06/05/2010
4.30
 497,900 4.34 4.37 4.25 0 0 0
05/05/2010
4.34
 503,500 4.42 4.47 4.32 0 0 0
04/05/2010
4.42
 1,551,000 4.23 4.45 4.19 0 0 0
29/04/2010
4.23
 1,688,600 4.19 4.23 4.14 0 0 0
28/04/2010
4.19
 806,800 4.24 4.25 4.18 0 0 0
27/04/2010
4.24
 324,600 4.25 4.25 4.22 0 0 0
26/04/2010
4.25
 518,100 4.32 4.38 4.24 0 0 0
22/04/2010
4.32
 982,200 4.20 4.42 4.18 0 0 0
21/04/2010
4.20
 721,700 4.15 4.22 4.13 0 0 0
20/04/2010
4.15
 775,800 4.20 4.20 4.12 0 0 0
19/04/2010
4.20
 792,500 4.24 4.24 4.17 0 0 0
16/04/2010
4.24
 753,646 4.25 4.29 4.22 0 0 0
15/04/2010
4.25
 866,000 4.20 4.25 4.20 0 0 0
14/04/2010
4.20
 1,417,800 4.27 4.28 4.17 0 0 0
13/04/2010
4.27
 652,500 4.30 4.32 4.25 0 0 0
12/04/2010
4.30
 729,900 4.33 4.34 4.29 0 0 0
09/04/2010
4.33
 797,700 4.34 4.34 4.32 0 0 0
08/04/2010
4.34
 453,500 4.33 4.37 4.32 0 0 0
07/04/2010
4.33
 366,200 4.35 4.35 4.33 0 0 0
06/04/2010
4.35
 513,600 4.35 4.37 4.33 0 0 0
05/04/2010
4.35
 362,300 4.34 4.38 4.34 0 0 0
02/04/2010
4.34
 522,800 4.37 4.38 4.32 0 0 0
01/04/2010
4.37
 716,900 4.29 4.38 4.27 0 0 0
31/03/2010
4.29
 597,600 4.37 4.37 4.29 0 0 0
30/03/2010
4.37
 1,192,300 4.34 4.38 4.27 0 0 0
29/03/2010
4.34
 840,200 4.35 4.37 4.34 0 0 0
26/03/2010
4.35
 1,165,900 4.38 4.38 4.34 0 0 0
25/03/2010
4.38
 1,398,600 4.38 4.38 4.34 0 0 0
24/03/2010
4.38
 1,091,489 4.37 4.39 4.32 0 0 0
23/03/2010
4.37
 1,404,400 4.38 4.38 4.33 0 0 0
22/03/2010
4.38
 973,800 4.38 4.39 4.32 0 0 0
19/03/2010
4.38
 885,400 4.39 4.40 4.37 0 0 0
18/03/2010
4.39
 834,500 4.38 4.40 4.37 0 0 0
17/03/2010
4.38
 1,043,305 4.38 4.39 4.35 0 0 0
16/03/2010
4.38
 815,800 4.38 4.48 4.37 0 0 0
15/03/2010
4.38
 988,300 4.42 4.53 4.38 0 0 0
12/03/2010
4.42
 743,100 4.38 4.42 4.38 0 0 0
11/03/2010
4.38
 648,600 4.40 4.44 4.38 0 0 0
10/03/2010
4.40
 919,900 4.43 4.45 4.39 0 0 0
09/03/2010
4.43
 720,800 4.45 4.47 4.39 0 0 0
08/03/2010
4.45
 680,200 4.45 4.50 4.44 0 0 0
05/03/2010
4.45
 589,400 4.45 4.47 4.43 0 0 0
04/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
04/03/2010
4.45
 831,700 4.48 4.62 4.44 0 0 0
03/03/2010
4.48
 857,900 4.42 4.50 4.41 0 0 0
02/03/2010
4.42
 913,700 4.47 4.56 4.39 0 0 0
01/03/2010
4.47
 872,400 4.38 4.48 4.38 0 0 0
26/02/2010
4.38
 1,240,500 4.25 4.38 4.25 0 0 0
25/02/2010
4.25
 453,700 4.29 4.31 4.23 0 0 0
24/02/2010
4.29
 447,900 4.29 4.30 4.08 0 0 0
23/02/2010
4.29
 218,700 4.38 4.38 4.26 0 0 0
22/02/2010
4.38
 402,200 4.31 4.42 4.32 0 0 0
12/02/2010
4.31
 455,500 4.31 4.35 4.29 0 0 0
11/02/2010
4.31
 658,300 4.21 4.36 4.20 0 0 0
10/02/2010
4.21
 369,100 4.20 4.23 4.20 0 0 0
09/02/2010
4.20
 393,300 4.27 4.27 4.19 0 0 0
08/02/2010
4.27
 686,500 4.20 4.30 4.17 0 0 0
05/02/2010
4.20
 548,700 4.27 4.27 4.19 0 0 0
04/02/2010
4.27
 716,485 4.23 4.27 4.21 0 0 0
03/02/2010
4.23
 662,000 4.21 4.24 4.20 0 0 0
02/02/2010
4.21
 750,200 4.23 4.25 4.19 0 0 0
01/02/2010
4.23
 654,100 4.21 4.24 4.17 0 0 0
29/01/2010
4.21
 1,289,800 4.21 4.24 4.14 0 0 0
28/01/2010
4.21
 867,800 4.25 4.29 4.19 0 0 0
27/01/2010
4.25
 409,900 4.38 4.43 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |