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)
09/02/2009
3.07
 559,000 2.96 3.13 2.99 0 0 0
06/02/2009
2.96
 741,800 2.91 2.99 2.87 0 0 0
05/02/2009
2.91
 679,700 3.04 3.04 2.89 0 0 0
04/02/2009
3.04
 521,600 3.06 3.09 3.00 0 0 0
03/02/2009
3.06
 907,700 3.13 3.16 3.02 0 0 0
02/02/2009
3.13
 509,700 3.19 3.19 3.13 0 0 0
23/01/2009
3.19
 270,900 3.18 3.20 3.16 0 0 0
22/01/2009
3.18
 140,900 3.16 3.18 3.16 0 0 0
21/01/2009
3.16
 359,800 3.15 3.17 3.13 0 0 0
20/01/2009
3.15
 405,400 3.16 3.18 3.15 0 0 0
19/01/2009
3.16
 408,000 3.17 3.19 3.16 0 0 0
16/01/2009
3.17
 351,400 3.16 3.18 3.16 0 0 0
15/01/2009
3.16
 375,300 3.18 3.18 3.15 0 0 0
14/01/2009
3.18
 583,400 3.19 3.20 3.17 0 0 0
13/01/2009
3.19
 626,800 3.21 3.21 3.17 0 0 0
12/01/2009
3.21
 453,300 3.22 3.22 3.19 0 0 0
09/01/2009
3.22
 433,800 3.22 3.24 3.20 0 0 0
08/01/2009
3.22
 612,500 3.27 3.27 3.19 0 0 0
07/01/2009
3.27
 1,179,700 3.22 3.31 3.24 0 0 0
06/01/2009
3.22
 778,600 3.15 3.26 3.16 0 0 0
05/01/2009
3.15
 585,200 3.13 3.16 3.13 0 0 0
02/01/2009
3.13
 302,200 3.15 3.18 3.13 0 0 0
31/12/2008
3.15
 733,100 3.16 3.19 3.13 0 0 0
30/12/2008
3.16
 585,200 3.12 3.20 3.10 0 0 0
29/12/2008
3.12
 526,600 3.15 3.16 3.10 0 0 0
26/12/2008
3.15
 831,000 3.15 3.17 3.11 0 0 0
25/12/2008
3.15
 845,900 3.18 3.18 3.13 0 0 0
24/12/2008
3.18
 777,100 3.22 3.22 3.12 0 0 0
23/12/2008
3.22
 870,700 3.29 3.30 3.21 0 0 0
22/12/2008
3.29
 705,900 3.30 3.38 3.27 0 0 0
19/12/2008
3.30
 1,051,800 3.33 3.34 3.26 0 0 0
18/12/2008
3.33
 981,200 3.31 3.34 3.27 0 0 0
17/12/2008
3.31
 1,234,200 3.27 3.33 3.21 0 0 0
16/12/2008
3.27
 1,050,400 3.48 3.49 3.24 0 0 0
15/12/2008
3.48
 2,001,700 3.31 3.49 3.36 0 0 0
12/12/2008
3.31
 1,606,600 3.19 3.35 3.16 0 0 0
11/12/2008
3.19
 1,019,000 3.17 3.21 3.13 0 0 0
10/12/2008
3.17
 827,400 3.29 3.29 3.15 0 0 0
09/12/2008
3.29
 1,101,200 3.19 3.34 3.17 0 0 0
08/12/2008
3.19
 1,424,700 3.37 3.39 3.16 0 0 0
05/12/2008
3.37
 1,164,600 3.49 3.55 3.35 0 0 0
04/12/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36.636 (Volume + 36.64%, Ratio=0.37)
04/12/2008
3.49
 1,804,900 3.37 3.55 3.38 0 0 0
03/12/2008
3.37
 1,193,700 3.37 3.45 3.33 0 0 0
02/12/2008
3.37
 868,200 3.45 3.45 3.33 0 0 0
01/12/2008
3.45
 889,700 3.54 3.63 3.38 0 0 0
28/11/2008
3.54
 1,910,900 3.31 3.54 3.26 0 0 0
27/11/2008
3.31
 988,300 3.34 3.44 3.27 0 0 0
26/11/2008
3.34
 1,410,200 3.55 3.56 3.34 0 0 0
25/11/2008
3.55
 882,500 3.53 3.67 3.52 0 0 0
24/11/2008
3.53
 774,100 3.54 3.66 3.50 0 0 0
21/11/2008
3.54
 1,028,400 3.54 3.55 3.43 0 0 0
20/11/2008
3.54
 1,205,800 3.69 3.69 3.49 0 0 0
19/11/2008
3.69
 1,418,300 3.68 3.79 3.64 0 0 0
18/11/2008
3.68
 2,618,400 3.47 3.73 3.51 0 0 0
17/11/2008
3.47
 661,000 3.53 3.54 3.44 0 0 0
14/11/2008
3.53
 1,010,900 3.43 3.59 3.51 0 0 0
13/11/2008: Cổ tức tiền mặt tỉ lệ: 25%
13/11/2008
3.43
 1,161,200 3.38 3.51 3.30 0 0 0
12/11/2008
3.38
 1,656,800 3.27 3.42 3.11 0 0 0
11/11/2008
3.27
 1,295,000 3.42 3.42 3.23 0 0 0
10/11/2008
3.42
 1,299,900 3.33 3.55 3.29 1,400 0 0
07/11/2008
3.33
 1,268,700 3.54 3.54 3.31 0 0 0
06/11/2008
3.54
 1,931,000 3.69 3.76 3.45 0 0 0
05/11/2008
3.69
 1,871,700 3.50 3.69 3.45 0 0 0
04/11/2008
3.50
 1,052,300 3.37 3.58 3.27 0 0 0
03/11/2008
3.37
 813,400 3.45 3.54 3.24 0 0 0
31/10/2008
3.45
 1,007,900 3.31 3.46 3.33 0 0 0
30/10/2008
3.31
 1,258,000 3.12 3.31 3.11 0 0 0
29/10/2008
3.12
 1,298,300 3.04 3.12 2.99 0 0 0
28/10/2008
3.04
 1,094,900 2.96 3.07 2.78 0 0 0
27/10/2008
2.96
 1,284,400 3.16 3.16 2.94 0 0 0
24/10/2008
3.16
 605,500 3.22 3.27 3.11 0 0 0
23/10/2008
3.22
 741,300 3.43 3.43 3.21 0 0 0
22/10/2008
3.43
 392,600 3.57 3.57 3.38 0 0 0
21/10/2008
3.57
 1,253,300 3.38 3.62 3.48 0 0 0
20/10/2008
3.38
 381,500 3.45 3.50 3.31 0 0 0
17/10/2008
3.45
 485,900 3.41 3.58 3.41 0 0 0
16/10/2008
3.41
 862,400 3.62 3.62 3.35 0 0 0
15/10/2008
3.62
 1,400,300 3.43 3.66 3.42 0 0 0
14/10/2008
3.43
 42,000 3.21 3.43 3.43 0 0 0
13/10/2008
3.21
 454,400 3.17 3.31 3.07 0 0 0
10/10/2008
3.17
 1,091,500 3.45 3.45 3.16 0 0 0
09/10/2008
3.45
 923,400 3.34 3.56 3.13 0 0 0
08/10/2008
3.34
 1,382,300 3.57 3.57 3.32 0 0 0
07/10/2008
3.57
 775,500 3.80 3.80 3.57 0 0 0
06/10/2008
3.80
 990,300 4.09 4.09 3.79 0 0 0
03/10/2008
4.09
 509,300 4.13 4.13 4.00 0 0 0
02/10/2008
4.13
 800,300 4.02 4.24 4.00 0 0 0
01/10/2008
4.02
 984,700 3.97 4.20 3.89 0 0 0
30/09/2008
3.97
 83,400 4.20 4.20 3.97 0 0 0
29/09/2008
4.20
 804,000 4.37 4.47 4.18 0 0 0
26/09/2008
4.37
 1,221,900 4.25 4.47 4.20 0 0 0
25/09/2008
4.25
 891,400 4.10 4.28 3.95 0 0 0
24/09/2008
4.10
 621,500 4.16 4.16 3.98 0 0 0
23/09/2008
4.16
 2,415,100 4.10 4.38 3.82 0 0 0
22/09/2008
4.10
 269,600 3.93 4.10 4.10 0 0 0
19/09/2008
3.93
 637,700 3.68 3.93 3.50 0 0 0
18/09/2008
3.68
 468,900 3.90 3.90 3.68 0 0 0
17/09/2008
3.90
 1,447,100 4.26 4.28 3.90 0 0 0
16/09/2008
4.26
 1,372,000 4.47 4.67 4.07 0 0 0
15/09/2008
4.47
 1,389,100 4.17 4.48 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |