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)
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
12/09/2008
4.17
 1,226,900 4.43 4.47 4.17 0 0 0
11/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
11/09/2008
4.43
 2,408,200 4.39 4.70 4.17 0 0 0
10/09/2008
4.38
 998,700 4.43 4.57 4.29 0 0 0
09/09/2008
4.43
 946,300 4.52 4.62 4.21 0 0 0
08/09/2008
4.52
 1,421,000 4.75 4.75 4.46 0 0 0
05/09/2008
4.75
 2,027,500 5.02 5.02 4.75 0 0 0
04/09/2008
5.02
 2,168,700 4.94 5.28 4.87 0 0 0
03/09/2008
4.94
 62,200 4.80 4.94 4.94 0 0 0
29/08/2008
4.80
 2,203,200 4.72 4.95 4.42 0 0 0
28/08/2008
4.72
 1,086,900 4.87 4.92 4.72 0 0 0
27/08/2008
4.87
 3,215,400 4.86 5.19 4.52 0 0 0
26/08/2008
4.86
 268,800 4.57 4.86 4.86 0 0 0
25/08/2008
4.57
 646,700 4.31 4.57 4.36 0 0 0
22/08/2008
4.31
 1,142,200 4.26 4.41 3.95 0 0 0
21/08/2008
4.26
 1,935,200 3.90 4.26 3.86 0 0 0
20/08/2008
3.90
 2,048,600 4.11 4.11 3.78 0 0 0
19/08/2008
4.11
 2,768,800 3.94 4.19 3.79 0 0 0
18/08/2008
3.94
 1,428,200 3.68 3.94 3.81 0 0 0
15/08/2008
3.68
 132,500 3.55 3.68 3.68 0 0 0
14/08/2008
3.55
 758,700 3.46 3.55 3.46 0 0 0
13/08/2008
3.46
 1,593,600 3.33 3.46 3.23 0 0 0
12/08/2008
3.33
 1,880,100 3.21 3.33 3.21 0 0 0
11/08/2008
3.21
 124,400 3.11 3.21 3.21 0 0 0
08/08/2008
3.11
 1,088,500 2.96 3.11 2.99 0 0 0
07/08/2008
2.96
 882,300 2.97 3.02 2.90 0 0 0
06/08/2008
2.97
 1,339,800 2.86 2.97 2.75 0 0 0
05/08/2008
2.86
 143,400 2.97 2.97 2.86 0 0 0
04/08/2008
2.97
 460,100 3.07 3.07 2.97 0 0 0
01/08/2008
3.07
 900,100 3.16 3.16 3.04 0 0 0
31/07/2008
3.16
 989,900 3.17 3.26 3.09 0 0 0
30/07/2008
3.17
 1,899,200 3.08 3.20 2.99 0 0 0
29/07/2008
3.08
 282,900 3.09 3.09 3.07 0 0 0
28/07/2008
3.09
 1,921,400 2.97 3.10 2.87 0 0 0
25/07/2008
2.97
 753,200 3.03 3.09 2.97 0 0 0
24/07/2008
3.03
 1,934,600 3.15 3.21 3.03 0 0 0
23/07/2008
3.15
 95,400 3.28 3.28 3.15 0 0 0
22/07/2008
3.28
 3,100 3.35 3.35 3.28 0 0 0
21/07/2008
3.35
 794,600 3.36 3.62 3.35 0 0 0
18/07/2008
3.36
 2,576,300 3.44 3.58 3.32 0 0 0
17/07/2008
3.44
 119,500 3.34 3.44 3.44 0 0 0
16/07/2008
3.34
 2,611,000 3.22 3.34 3.09 0 0 0
15/07/2008
3.22
 75,700 3.10 3.22 3.22 0 0 0
14/07/2008
3.10
 219,400 2.98 3.10 3.10 0 0 0
11/07/2008
2.98
 457,600 2.87 2.98 2.98 0 0 0
10/07/2008
2.87
 756,700 2.78 2.87 2.85 0 0 0
09/07/2008
2.78
 1,210,600 2.73 2.78 2.68 0 0 0
08/07/2008
2.73
 1,161,100 2.67 2.83 2.62 0 0 0
07/07/2008
2.67
 1,222,300 2.74 2.84 2.63 0 0 0
04/07/2008
2.74
 823,900 2.64 2.74 2.73 0 0 0
03/07/2008
2.64
 332,400 2.55 2.64 2.61 0 0 0
02/07/2008
2.55
 785,900 2.46 2.55 2.48 0 0 0
01/07/2008
2.46
 270,400 2.40 2.46 2.41 0 0 0
30/06/2008
2.40
 398,800 2.38 2.41 2.30 0 0 0
27/06/2008
2.38
 488,700 2.35 2.41 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |