Ngân hàng TMCP Á Châu (acb)

24.90
-0.05
(-0.20%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |