Ngân hàng TMCP Á Châu (acb)

24.95
0
(0%)
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)
07/09/2009
5.46
 1,575,500 5.52 5.56 5.39 0 0 0
04/09/2009
5.52
 2,106,300 5.58 5.60 5.48 0 0 0
03/09/2009
5.58
 1,398,600 5.65 5.65 5.56 0 0 0
01/09/2009
5.65
 2,091,500 5.70 5.71 5.61 0 0 0
31/08/2009
5.70
 2,932,200 5.60 5.74 5.60 0 0 0
28/08/2009
5.60
 3,390,200 5.53 5.61 5.49 0 0 0
27/08/2009
5.53
 2,648,400 5.60 5.60 5.45 0 0 0
26/08/2009
5.60
 1,480,300 5.64 5.65 5.59 0 0 0
25/08/2009
5.64
 2,123,100 5.68 5.71 5.60 0 0 0
24/08/2009
5.68
 2,408,000 5.62 5.79 5.66 0 0 0
21/08/2009
5.62
 3,324,500 5.58 5.80 5.59 0 0 0
20/08/2009
5.58
 2,052,500 5.58 5.68 5.55 0 0 0
19/08/2009
5.58
 1,359,200 5.54 5.61 5.55 0 0 0
18/08/2009
5.54
 1,495,800 5.58 5.59 5.46 0 0 0
17/08/2009
5.58
 1,443,100 5.65 5.66 5.56 0 0 0
14/08/2009
5.65
 1,785,300 5.65 5.75 5.62 0 0 0
13/08/2009
5.65
 2,683,300 5.56 5.80 5.62 0 0 0
12/08/2009
5.56
 2,113,200 5.55 5.66 5.51 0 0 0
11/08/2009
5.55
 1,789,400 5.56 5.59 5.53 0 0 0
10/08/2009
5.56
 1,963,600 5.53 5.61 5.53 0 0 0
07/08/2009
5.53
 1,214,800 5.54 5.55 5.51 0 0 0
06/08/2009
5.54
 2,392,600 5.56 5.62 5.35 0 0 0
05/08/2009
5.56
 2,195,700 5.59 5.62 5.51 0 0 0
04/08/2009
5.59
 2,035,800 5.52 5.68 5.55 0 0 0
03/08/2009
5.52
 1,510,700 5.58 5.68 5.47 0 0 0
31/07/2009
5.58
 2,474,100 5.39 5.61 5.45 0 0 0
30/07/2009
5.39
 2,421,200 5.48 5.48 5.34 0 0 0
29/07/2009
5.48
 2,765,200 5.61 5.74 5.45 0 0 0
28/07/2009
5.61
 2,543,400 5.91 5.92 5.60 0 0 0
27/07/2009
5.91
 6,261,600 5.67 6.04 5.70 0 0 0
24/07/2009
5.67
 1,859,100 5.39 5.67 5.51 0 0 0
23/07/2009
5.39
 3,157,900 5.13 5.51 5.07 0 0 0
22/07/2009
5.13
 1,629,900 5.16 5.25 5.11 0 0 0
21/07/2009
5.16
 1,692,600 5.09 5.26 5.09 0 0 0
20/07/2009
5.09
 2,430,800 5.34 5.34 5.06 0 0 0
17/07/2009
5.34
 1,610,100 5.41 5.51 5.33 0 0 0
16/07/2009
5.41
 1,567,800 5.38 5.62 5.39 0 0 0
15/07/2009
5.38
 1,728,400 5.33 5.45 5.33 0 0 0
14/07/2009
5.33
 2,628,300 5.35 5.53 5.25 0 0 0
13/07/2009
5.35
 2,406,300 5.55 5.55 5.34 0 0 0
10/07/2009
5.55
 2,282,400 5.64 5.68 5.45 0 0 0
09/07/2009
5.64
 1,653,000 5.72 5.75 5.61 0 0 0
08/07/2009
5.72
 1,763,800 5.75 5.78 5.64 0 0 0
07/07/2009
5.75
 2,109,000 5.85 5.92 5.71 0 0 0
06/07/2009
5.85
 2,613,700 5.64 5.87 5.56 0 0 0
03/07/2009
5.64
 2,290,700 5.70 5.70 5.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |