Ngân hàng TMCP Á Châu (acb)

24.80
0.15
(0.61%)
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
(2024-08-20) 		0.70 2.90% 105,314,300 -60 -0.0
24.10
24.80
24.80
2 tháng
(2024-07-22) 		0.05 0.20% 261,975,100 -60 -0.0
23.20
24.80
24.80
3 tháng
(2024-06-21) 		0.25 1.02% 436,613,600 -60 0.0
23.20
25.10
24.80
6 tháng
(2024-03-25) 		1.70 7.36% 1,015,707,500 55,491 -0.0
22.34
25.10
24.80
12 tháng
(2023-09-25) 		6.32 34.20% 2,084,620,000 55,191 -0.0
17.72
25.10
24.80
24 tháng
(2022-09-30) 		9.22 59.21% 3,487,894,000 54,559 0.2
12.28
25.10
24.80
36 tháng
(2021-10-05) 		7.12 40.26% 4,536,131,700 -16,766 -1.8
12.28
25.10
24.80
60 tháng
(2019-10-16) 		16.37 194.23% 7,865,386,510 998,686 35.2
6.15
25.10
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
5.70
 3,607,800 5.52 5.73 5.49 0 0 0
01/07/2009
5.52
 4,469,900 5.80 5.80 5.51 0 0 0
30/06/2009
5.80
 4,349,500 5.87 6.22 5.68 0 0 0
29/06/2009
5.87
 2,113,200 5.86 6.04 5.80 0 0 0
26/06/2009
5.86
 3,007,800 5.78 6.22 5.78 0 0 0
25/06/2009
5.78
 4,221,800 5.68 6.03 5.70 0 0 0
24/06/2009
5.68
 2,366,500 5.29 5.68 5.15 0 0 0
23/06/2009
5.29
 5,630,300 5.64 5.64 5.29 0 0 0
22/06/2009
5.64
 5,156,500 6.00 6.10 5.64 0 0 0
19/06/2009
6.00
 4,104,400 6.10 6.33 5.93 0 0 0
18/06/2009
6.10
 4,329,900 5.98 6.16 5.91 0 0 0
17/06/2009
5.98
 7,191,400 5.94 6.16 5.56 0 0 0
16/06/2009
5.94
 4,448,900 6.33 6.33 5.94 0 0 0
15/06/2009
6.33
 8,127,800 6.73 6.81 6.33 0 0 0
12/06/2009
6.73
 8,193,300 6.70 6.99 6.60 0 0 0
11/06/2009: Cổ tức tiền mặt tỉ lệ: 9%
11/06/2009
6.70
 6,930,200 6.35 6.70 6.26 0 0 0
10/06/2009
6.35
 10,494,800 6.49 6.89 6.01 0 0 0
09/06/2009
6.49
 12,351,400 6.07 6.49 6.18 0 0 0
08/06/2009
6.07
 3,123,200 5.67 6.07 6.07 0 0 0
05/06/2009
5.67
 8,030,000 5.31 5.67 5.53 0 0 0
04/06/2009
5.31
 5,967,900 5.18 5.46 5.12 0 0 0
03/06/2009
5.18
 2,484,400 5.26 5.26 5.08 0 0 0
02/06/2009
5.26
 5,429,000 5.17 5.44 5.25 0 0 0
01/06/2009
5.17
 3,282,500 5.00 5.18 5.03 0 0 0
29/05/2009
5.00
 2,993,000 4.91 5.04 4.87 0 0 0
28/05/2009
4.91
 3,044,100 5.08 5.08 4.88 0 0 0
27/05/2009
5.08
 3,247,100 5.16 5.29 5.04 0 0 0
26/05/2009
5.16
 3,110,000 5.25 5.41 5.12 0 0 0
25/05/2009
5.25
 4,977,600 5.01 5.29 4.96 0 0 0
22/05/2009
5.01
 3,997,500 5.10 5.10 4.89 0 0 0
21/05/2009
5.10
 4,940,300 5.22 5.22 5.02 0 0 0
20/05/2009
5.22
 4,898,200 5.32 5.34 5.17 0 0 0
19/05/2009
5.32
 5,117,300 5.15 5.47 5.24 0 0 0
18/05/2009
5.15
 4,686,400 5.08 5.38 5.08 0 0 0
15/05/2009
5.08
 4,264,500 4.84 5.08 4.93 0 0 0
14/05/2009
4.84
 4,010,300 4.89 4.89 4.59 0 0 0
13/05/2009
4.89
 5,081,800 5.02 5.07 4.84 0 0 0
12/05/2009
5.02
 4,329,800 5.02 5.08 4.84 0 0 0
11/05/2009
5.02
 4,787,100 5.10 5.33 4.98 0 0 0
08/05/2009
5.10
 4,621,700 5.18 5.24 4.80 0 0 0
07/05/2009
5.18
 9,313,600 4.77 5.21 4.97 0 0 0
06/05/2009
4.77
 8,416,000 4.88 5.12 4.70 0 0 0
05/05/2009
4.88
 2,264,900 4.56 4.88 4.88 0 0 0
04/05/2009
4.56
 330,000 4.31 4.56 4.56 0 0 0
29/04/2009
4.31
 2,938,600 4.22 4.37 4.17 0 0 0
28/04/2009
4.22
 2,317,200 4.10 4.25 4.08 0 0 0
27/04/2009
4.10
 1,979,700 4.11 4.24 4.08 0 0 0
24/04/2009
4.11
 2,839,900 4.25 4.31 4.03 0 0 0
23/04/2009
4.25
 2,412,100 4.36 4.54 4.19 0 0 0
22/04/2009
4.36
 5,480,200 4.08 4.36 4.10 0 0 0
21/04/2009
4.08
 4,074,100 4.38 4.66 4.08 0 0 0
20/04/2009
4.38
 1,307,900 4.62 4.62 4.38 0 0 0
17/04/2009
4.62
 5,233,200 4.91 5.12 4.60 0 0 0
16/04/2009
4.91
 5,768,300 4.79 5.14 4.84 0 0 0
15/04/2009
4.79
 8,410,800 4.88 5.02 4.73 0 0 0
14/04/2009
4.88
 7,761,900 4.56 4.88 4.67 0 0 0
13/04/2009
4.56
 782,400 4.27 4.56 4.56 0 0 0
10/04/2009
4.27
 2,064,100 4.02 4.27 4.19 0 0 0
09/04/2009
4.02
 3,867,700 3.87 4.10 3.91 0 0 0
08/04/2009
3.87
 6,205,600 4.01 4.13 3.84 0 0 0
07/04/2009
4.01
 3,772,200 3.80 4.01 3.78 0 0 0
03/04/2009
3.80
 5,193,700 3.55 3.80 3.57 0 0 0
02/04/2009
3.55
 2,515,500 3.49 3.61 3.51 0 0 0
01/04/2009
3.49
 1,854,800 3.40 3.52 3.37 0 0 0
31/03/2009
3.40
 1,627,000 3.38 3.40 3.27 0 0 0
30/03/2009
3.38
 2,001,800 3.47 3.47 3.31 0 0 0
27/03/2009
3.47
 3,245,700 3.53 3.59 3.44 0 0 0
26/03/2009
3.53
 2,033,700 3.47 3.60 3.51 0 0 0
25/03/2009
3.47
 2,844,000 3.48 3.55 3.38 0 0 0
24/03/2009
3.48
 3,437,700 3.25 3.48 3.41 0 0 0
23/03/2009
3.25
 1,661,100 3.33 3.34 3.21 0 0 0
20/03/2009
3.33
 1,905,000 3.35 3.45 3.25 0 0 0
19/03/2009
3.35
 3,838,900 3.46 3.68 3.21 0 0 0
18/03/2009
3.46
 2,519,600 3.28 3.46 3.32 0 0 0
17/03/2009: Cổ tức tiền mặt tỉ lệ: 8.8%
17/03/2009
3.28
 2,962,100 3.11 3.30 3.14 0 0 0
16/03/2009
3.11
 1,175,500 3.07 3.12 3.06 0 0 0
13/03/2009
3.07
 858,800 3.02 3.16 3.02 0 0 0
12/03/2009
3.02
 1,652,700 3.12 3.15 3.01 0 0 0
11/03/2009
3.12
 2,273,200 3.00 3.17 3.04 0 0 0
10/03/2009
3.00
 1,507,700 2.92 3.03 2.90 0 0 0
09/03/2009
2.92
 1,254,500 2.86 2.93 2.83 0 0 0
06/03/2009
2.86
 1,234,200 2.84 2.86 2.76 0 0 0
05/03/2009
2.84
 1,348,500 2.74 2.87 2.80 0 0 0
04/03/2009
2.74
 574,100 2.71 2.75 2.68 0 0 0
03/03/2009
2.71
 1,208,700 2.82 2.82 2.69 0 0 0
02/03/2009
2.82
 648,600 2.84 2.86 2.73 0 0 0
27/02/2009
2.84
 1,174,800 2.78 2.87 2.71 0 0 0
26/02/2009
2.78
 1,941,600 2.73 2.87 2.64 0 0 0
25/02/2009
2.73
 1,429,200 2.58 2.73 2.56 0 0 0
24/02/2009
2.58
 1,233,300 2.62 2.64 2.54 0 0 0
23/02/2009
2.62
 1,100,300 2.76 2.76 2.60 0 0 0
20/02/2009
2.76
 610,300 2.77 2.82 2.72 0 0 0
19/02/2009
2.77
 1,107,200 2.73 2.81 2.71 0 0 0
18/02/2009
2.73
 1,039,200 2.84 2.84 2.71 0 0 0
17/02/2009
2.84
 987,400 2.90 2.91 2.82 0 0 0
16/02/2009
2.90
 402,600 2.93 2.95 2.89 0 0 0
13/02/2009
2.93
 478,800 2.95 2.96 2.91 0 0 0
12/02/2009
2.95
 333,600 2.94 2.98 2.93 0 0 0
11/02/2009
2.94
 397,100 2.99 2.99 2.90 0 0 0
10/02/2009
2.99
 437,200 3.07 3.08 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |