Ngân hàng TMCP Á Châu (acb)

24.40
-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
(2024-10-16) 		-1.35 -5.24% 155,342,900 0 0
24.40
26.15
24.40
2 tháng
(2024-09-16) 		0.25 1.04% 402,235,900 0 0
24.15
26.25
24.40
3 tháng
(2024-08-19) 		0.35 1.46% 489,658,400 -200 -0.0
24.05
26.25
24.40
6 tháng
(2024-05-20) 		0.67 2.82% 1,077,315,400 -219 -0.0
23.20
26.25
24.40
12 tháng
(2023-11-21) 		5.42 28.53% 2,218,199,700 -56,119 -1.5
18.35
26.25
24.40
24 tháng
(2022-11-28) 		8.79 56.29% 3,695,444,600 -56,031 -1.5
15.37
26.25
24.40
36 tháng
(2021-12-01) 		5.60 29.75% 4,686,591,700 -127,376 -3.3
12.28
26.25
24.40
60 tháng
(2019-12-12) 		16.45 207.11% 8,167,210,536 887,376 33.7
6.15
26.25
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
19.28
 4,778,100 19.11 19.28 18.98 0 0 0
05/09/2023
19.11
 7,626,800 18.98 19.36 19.03 0 0 0
31/08/2023
18.98
 7,206,600 18.86 18.98 18.86 0 0 0
30/08/2023
18.86
 7,222,100 18.52 18.90 18.52 0 0 0
29/08/2023
18.52
 5,774,700 18.52 18.65 18.44 0 0 0
28/08/2023
18.52
 5,156,300 18.44 18.56 18.44 0 0 0
25/08/2023
18.44
 5,378,200 18.52 18.52 18.35 0 0 0
24/08/2023
18.52
 5,311,100 18.35 18.69 18.35 0 0 0
23/08/2023
18.35
 5,544,300 18.52 18.73 18.35 0 0 0
22/08/2023
18.52
 9,067,900 18.48 18.61 18.14 0 0 0
21/08/2023
18.48
 7,974,800 18.40 18.65 18.35 0 0 0
18/08/2023
18.40
 20,451,400 19.07 19.07 18.40 0 0 0
17/08/2023
19.07
 10,120,500 19.24 19.32 19.07 0 0 0
16/08/2023
19.24
 8,397,000 19.19 19.36 19.15 0 0 0
15/08/2023
19.19
 6,458,700 19.36 19.53 19.19 0 0 0
14/08/2023
19.36
 10,439,500 19.24 19.36 19.15 0 0 0
11/08/2023
19.24
 9,157,400 19.24 19.32 18.98 0 0 0
10/08/2023
19.24
 12,692,000 19.49 19.61 19.24 0 0 0
09/08/2023
19.49
 15,555,900 19.66 19.82 19.45 0 0 0
08/08/2023
19.66
 15,266,300 19.95 20.08 19.57 0 0 0
07/08/2023
19.95
 28,085,700 20.50 20.50 19.82 0 0 0
04/08/2023
20.50
 18,672,300 19.70 20.50 19.53 0 0 0
03/08/2023
19.70
 17,006,600 19.40 19.74 19.32 0 0 0
02/08/2023
19.40
 12,406,100 19.19 19.45 19.15 0 0 0
01/08/2023
19.19
 13,714,200 19.28 19.53 19.11 0 0 0
31/07/2023
19.28
 19,206,000 18.65 19.28 18.86 0 0 0
28/07/2023
18.65
 8,610,200 18.61 18.82 18.52 0 0 0
27/07/2023
18.61
 7,207,700 18.73 18.77 18.52 0 0 0
26/07/2023
18.73
 5,967,200 18.73 18.86 18.65 0 0 0
25/07/2023
18.73
 13,703,900 18.52 18.90 18.48 0 0 0
24/07/2023
18.52
 6,759,900 18.56 18.65 18.44 2,000 0 0.0
21/07/2023
18.56
 6,679,400 18.48 18.56 18.40 400 0 0.0
20/07/2023
18.48
 6,284,600 18.56 18.56 18.40 0 0 0
19/07/2023
18.56
 9,335,400 18.48 18.61 18.44 0 2,000 -0.0
18/07/2023
18.48
 6,780,400 18.48 18.48 18.35 0 400 -0.0
17/07/2023
18.48
 6,533,500 18.40 18.52 18.40 0 0 0
14/07/2023
18.40
 6,312,500 18.48 18.56 18.31 0 0 0
13/07/2023
18.48
 6,741,100 18.35 18.48 18.31 0 0 0
12/07/2023
18.35
 5,185,000 18.48 18.65 18.31 0 0 0
11/07/2023
18.48
 8,848,500 18.44 18.73 18.44 0 0 0
10/07/2023
18.44
 9,032,000 18.23 18.56 18.23 100 0 0.0
07/07/2023
18.23
 7,142,800 18.23 18.27 18.06 0 0 0
06/07/2023
18.23
 6,424,400 18.44 18.48 18.19 0 0 0
05/07/2023
18.44
 8,124,400 18.48 18.56 18.44 0 0 0
04/07/2023
18.48
 4,346,600 18.52 18.52 18.40 0 0 0
03/07/2023
18.52
 4,029,900 18.52 18.56 18.44 0 0 0
30/06/2023
18.52
 5,117,900 18.40 18.52 18.31 0 0 0
29/06/2023
18.40
 8,151,200 18.73 18.82 18.40 0 0 0
28/06/2023
18.73
 8,230,200 18.65 18.82 18.56 0 0 0
27/06/2023
18.65
 5,491,800 18.65 18.94 18.65 0 0 0
26/06/2023
18.65
 11,442,700 18.35 18.90 18.48 0 0 0
23/06/2023
18.35
 10,216,100 18.19 18.40 18.14 0 0 0
22/06/2023
18.19
 7,973,200 18.23 18.40 18.19 0 0 0
21/06/2023
18.23
 5,482,100 18.19 18.23 18.10 0 0 0
20/06/2023
18.19
 5,637,600 18.19 18.23 18.06 0 0 0
19/06/2023
18.19
 4,658,700 18.31 18.35 18.14 0 0 0
16/06/2023
18.31
 14,410,500 18.23 18.56 18.14 0 0 0
15/06/2023
18.23
 5,405,900 18.19 18.23 18.10 0 0 0
14/06/2023
18.19
 8,030,500 18.14 18.40 18.14 0 0 0
13/06/2023
18.14
 7,969,500 18.02 18.14 17.98 0 0 0
12/06/2023
18.02
 4,285,400 18.10 18.19 17.93 0 0 0
09/06/2023
18.10
 7,464,100 18.14 18.19 17.89 0 0 0
08/06/2023
18.14
 9,677,000 18.35 18.40 18.14 0 0 0
07/06/2023
18.35
 9,178,100 18.31 18.48 18.31 0 0 0
06/06/2023
18.31
 9,941,200 18.27 18.35 18.23 0 0 0
05/06/2023
18.27
 13,842,800 18.31 18.61 18.19 0 0 0
02/06/2023
18.31
 15,030,000 17.98 18.56 18.02 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/06/2023
17.98
 12,761,200 17.82 18.27 17.85 0 0 0
31/05/2023
17.82
 29,153,500 17.68 17.82 17.54 0 0 0
30/05/2023
17.68
 22,595,600 17.65 17.75 17.54 0 0 0
29/05/2023
17.65
 16,572,400 17.54 17.75 17.54 0 0 0
26/05/2023
17.54
 8,560,600 17.61 17.68 17.51 0 0 0
25/05/2023
17.61
 8,790,400 17.65 17.68 17.47 0 0 0
24/05/2023
17.65
 11,048,500 17.65 17.89 17.51 0 0 0
23/05/2023
17.65
 21,032,000 17.58 17.96 17.54 0 0 0
22/05/2023
17.58
 4,584,600 17.51 17.58 17.47 0 0 0
19/05/2023
17.51
 4,006,500 17.54 17.58 17.37 0 0 0
18/05/2023
17.54
 3,351,400 17.47 17.61 17.44 0 0 0
17/05/2023
17.47
 3,448,000 17.54 17.65 17.44 0 0 0
16/05/2023
17.54
 1,462,200 17.54 17.58 17.47 0 0 0
15/05/2023
17.54
 6,383,000 17.54 17.75 17.51 0 0 0
12/05/2023
17.54
 2,346,700 17.47 17.58 17.40 0 0 0
11/05/2023
17.47
 2,554,300 17.47 17.61 17.40 0 0 0
10/05/2023
17.47
 1,959,800 17.47 17.51 17.40 0 0 0
09/05/2023
17.47
 3,106,400 17.47 17.58 17.40 0 0 0
08/05/2023
17.47
 2,109,500 17.30 17.54 17.26 0 0 0
05/05/2023
17.30
 2,623,900 17.26 17.37 17.19 0 0 0
04/05/2023
17.26
 2,636,300 17.12 17.37 17.05 0 0 0
28/04/2023
17.12
 3,102,700 16.95 17.12 16.95 0 0 0
27/04/2023
16.95
 2,181,200 16.95 17.16 16.91 0 0 0
26/04/2023
16.95
 3,856,500 16.95 16.98 16.80 0 0 0
25/04/2023
16.95
 6,173,200 16.98 17.16 16.91 0 0 0
24/04/2023
16.98
 2,274,000 17.02 17.16 16.91 0 0 0
21/04/2023
17.02
 2,472,500 17.02 17.12 17.02 0 0 0
20/04/2023
17.02
 2,321,600 17.12 17.23 16.98 0 0 0
19/04/2023
17.12
 4,595,400 17.37 17.40 17.12 200,000 200,000 0
18/04/2023
17.37
 2,103,400 17.54 17.54 17.37 100,000 100,000 0
17/04/2023
17.54
 1,648,600 17.51 17.54 17.40 0 0 0
14/04/2023
17.51
 5,021,400 17.51 17.61 17.44 0 0 0
13/04/2023
17.51
 2,518,500 17.44 17.58 17.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |