Ngân hàng TMCP Á Châu (acb)

24.85
-0.10
(-0.40%)
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)
26/01/2010
4.38
 908,700 4.21 4.38 4.23 0 0 0
25/01/2010
4.21
 1,415,400 4.24 4.24 4.17 0 0 0
22/01/2010
4.24
 888,100 4.19 4.24 4.17 0 0 0
21/01/2010
4.19
 1,516,200 4.29 4.35 4.18 0 0 0
20/01/2010
4.29
 416,300 4.35 4.38 4.26 0 0 0
19/01/2010
4.35
 576,042 4.31 4.38 4.29 0 0 0
18/01/2010
4.31
 872,900 4.44 4.50 4.27 0 0 0
15/01/2010
4.44
 383,800 4.51 4.53 4.42 0 0 0
14/01/2010
4.51
 679,500 4.51 4.59 4.44 0 0 0
13/01/2010
4.51
 1,390,700 4.44 4.63 4.36 0 0 0
12/01/2010
4.44
 1,239,200 4.56 4.56 4.42 0 0 0
11/01/2010
4.56
 786,800 4.59 4.63 4.54 0 0 0
08/01/2010
4.59
 1,461,300 4.62 4.80 4.55 0 0 0
07/01/2010
4.62
 1,462,000 4.62 4.75 4.60 0 0 0
06/01/2010
4.62
 1,413,300 4.75 4.80 4.62 0 0 0
05/01/2010
4.75
 2,159,200 4.75 4.96 4.72 0 0 0
04/01/2010
4.75
 2,765,900 4.47 4.75 4.42 0 0 0
31/12/2009
4.47
 1,659,400 4.44 4.51 4.37 0 0 0
30/12/2009
4.44
 932,900 4.37 4.44 4.37 0 0 0
29/12/2009
4.37
 791,700 4.41 4.44 4.36 0 0 0
28/12/2009
4.41
 2,741,267 4.55 4.56 4.39 0 0 0
25/12/2009
4.55
 998,400 4.48 4.56 4.44 0 0 0
24/12/2009
4.48
 1,249,800 4.48 4.50 4.38 0 0 0
23/12/2009
4.48
 799,400 4.49 4.50 4.44 0 0 0
22/12/2009
4.49
 1,150,600 4.62 4.67 4.49 0 0 0
21/12/2009
4.62
 1,289,700 4.53 4.66 4.49 0 0 0
18/12/2009
4.53
 1,649,900 4.43 4.59 4.38 0 0 0
17/12/2009
4.43
 1,253,500 4.30 4.45 4.20 0 0 0
16/12/2009
4.30
 1,084,600 4.44 4.47 4.29 0 0 0
15/12/2009
4.44
 1,388,700 4.48 4.62 4.43 0 0 0
14/12/2009
4.48
 2,060,400 4.23 4.48 4.20 0 0 0
11/12/2009
4.23
 1,798,900 4.20 4.26 4.15 0 0 0
10/12/2009
4.20
 2,333,300 4.18 4.32 4.14 0 0 0
09/12/2009
4.18
 1,418,700 4.32 4.32 4.12 0 0 0
08/12/2009
4.32
 1,097,421 4.44 4.47 4.31 0 0 0
07/12/2009
4.44
 1,066,200 4.44 4.49 4.42 0 0 0
04/12/2009
4.44
 1,070,000 4.44 4.50 4.39 0 0 0
03/12/2009
4.44
 2,732,200 4.47 4.54 4.38 0 0 0
02/12/2009
4.47
 2,892,600 4.67 4.98 4.39 0 0 0
01/12/2009
4.67
 970,200 4.42 4.67 4.56 0 0 0
30/11/2009
4.42
 1,421,000 4.26 4.42 4.21 0 0 0
27/11/2009
4.26
 3,345,800 4.05 4.37 3.82 0 0 0
26/11/2009
4.05
 2,090,300 4.32 4.32 4.05 0 0 0
25/11/2009
4.32
 2,560,500 4.57 4.62 4.31 10,000 10,000 0
24/11/2009
4.57
 795,400 4.67 4.80 4.57 0 0 0
23/11/2009
4.67
 831,400 4.79 4.80 4.66 0 0 0
20/11/2009
4.79
 728,000 4.83 4.86 4.78 0 0 0
19/11/2009
4.83
 1,104,700 4.83 4.85 4.80 0 0 0
18/11/2009
4.83
 1,168,700 4.83 4.86 4.75 0 0 0
17/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/1.41 (Volume + 1.41%, Ratio=0.01)
17/11/2009
4.83
 822,300 4.85 4.95 4.80 0 0 0
16/11/2009
4.85
 1,245,200 4.89 4.96 4.83 0 0 0
13/11/2009
4.89
 1,350,300 4.94 4.96 4.87 0 0 0
12/11/2009
4.94
 1,414,400 4.94 5.02 4.91 0 0 0
11/11/2009
4.94
 1,735,600 4.84 4.97 4.87 0 0 0
10/11/2009
4.84
 1,857,000 4.91 5.03 4.80 0 0 0
09/11/2009
4.91
 1,750,900 5.07 5.13 4.88 0 0 0
06/11/2009
5.07
 1,450,900 5.11 5.32 5.04 0 0 0
05/11/2009
5.11
 1,823,600 5.07 5.15 5.04 0 0 0
04/11/2009
5.07
 2,311,700 5.02 5.15 4.97 0 0 0
03/11/2009
5.02
 2,951,800 5.09 5.15 4.91 0 0 0
02/11/2009
5.09
 3,502,100 5.35 5.39 5.03 0 0 0
30/10/2009
5.35
 2,160,600 5.30 5.51 5.29 0 0 0
29/10/2009
5.30
 3,719,500 5.46 5.46 5.21 0 0 0
28/10/2009
5.46
 1,955,300 5.52 5.55 5.39 0 0 0
27/10/2009
5.52
 3,364,500 5.58 5.59 5.33 0 0 0
26/10/2009
5.58
 4,118,100 5.78 5.83 5.58 0 0 0
23/10/2009
5.78
 8,973,000 5.72 6.04 5.72 0 0 0
22/10/2009
5.72
 6,196,500 5.74 5.90 5.62 0 0 0
21/10/2009
5.74
 3,712,500 5.51 5.80 5.41 0 0 0
20/10/2009
5.51
 1,626,400 5.49 5.56 5.45 0 0 0
19/10/2009
5.49
 1,639,000 5.51 5.56 5.45 0 0 0
16/10/2009
5.51
 1,904,900 5.68 5.72 5.46 0 0 0
15/10/2009
5.68
 5,108,100 5.54 5.84 5.61 0 0 0
14/10/2009
5.54
 2,647,000 5.32 5.68 5.26 0 0 0
13/10/2009
5.32
 1,141,300 5.41 5.45 5.30 0 0 0
12/10/2009
5.41
 1,465,100 5.33 5.51 5.34 0 0 0
09/10/2009
5.33
 1,612,600 5.27 5.42 5.27 0 0 0
08/10/2009
5.27
 737,200 5.27 5.33 5.22 0 0 0
07/10/2009
5.27
 930,300 5.22 5.30 5.22 0 0 0
06/10/2009
5.22
 1,050,500 5.23 5.28 5.21 0 0 0
05/10/2009
5.23
 1,291,200 5.30 5.33 5.16 0 0 0
02/10/2009
5.30
 2,491,700 5.42 5.42 5.06 0 0 0
01/10/2009
5.42
 1,800,300 5.49 5.51 5.40 3,300 0 0
30/09/2009
5.49
 1,169,400 5.54 5.56 5.48 0 0 0
29/09/2009
5.54
 1,488,300 5.60 5.68 5.53 0 0 0
28/09/2009
5.60
 1,843,500 5.54 5.80 5.56 0 0 0
25/09/2009
5.54
 2,273,600 5.47 5.62 5.42 0 0 0
24/09/2009
5.47
 1,094,900 5.49 5.54 5.46 0 0 0
23/09/2009
5.49
 1,840,200 5.47 5.68 5.47 0 0 0
22/09/2009
5.47
 1,955,800 5.51 5.54 5.43 0 0 0
21/09/2009
5.51
 1,682,300 5.59 5.59 5.49 0 0 0
18/09/2009
5.59
 1,761,200 5.65 5.67 5.55 0 0 0
17/09/2009
5.65
 2,378,200 5.75 5.87 5.59 0 0 0
16/09/2009
5.75
 4,926,700 5.49 5.83 5.51 0 0 0
15/09/2009
5.49
 1,635,800 5.45 5.51 5.43 0 0 0
14/09/2009
5.45
 1,462,900 5.43 5.51 5.42 0 0 0
11/09/2009
5.43
 1,130,100 5.45 5.51 5.42 0 0 0
10/09/2009
5.45
 1,515,600 5.45 5.48 5.39 0 0 0
09/09/2009
5.45
 932,900 5.51 5.55 5.45 0 0 0
08/09/2009
5.51
 1,051,600 5.46 5.56 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |