Ngân hàng TMCP Á Châu (acb)

24.15
-0.25
(-1.02%)
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
(2024-08-19) 		0.10 0.42% 91,134,900 -60 -0.0
24.05
24.80
24.15
2 tháng
(2024-07-18) 		-0.65 -2.62% 271,686,300 -58 -0.0
23.20
25.10
24.15
3 tháng
(2024-06-18) 		-0.40 -1.63% 442,105,600 -8 0.0
23.20
25.10
24.15
6 tháng
(2024-03-20) 		1.05 4.55% 1,047,188,300 55,491 -0.0
22.34
25.10
24.15
12 tháng
(2023-09-22) 		5.42 28.93% 2,076,397,000 55,191 -0.0
17.72
25.10
24.15
24 tháng
(2022-09-27) 		8.43 53.65% 3,477,715,500 54,559 0.2
12.28
25.10
24.15
36 tháng
(2021-10-04) 		6.75 38.78% 4,523,774,700 -16,866 -1.8
12.28
25.10
24.15
60 tháng
(2019-10-14) 		15.69 185.35% 7,853,236,368 998,686 35.2
6.15
25.10
24.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2007
7.58
 426,000 8.23 8.23 7.50 0 0 0
12/11/2007
8.23
 304,500 8.58 8.58 8.22 0 0 0
09/11/2007
8.58
 340,300 8.71 8.73 8.35 0 0 0
08/11/2007
8.71
 206,800 8.76 8.93 8.71 0 0 0
07/11/2007
8.76
 267,300 8.71 9.03 8.58 0 0 0
06/11/2007
8.71
 259,900 8.88 8.88 8.63 0 0 0
05/11/2007
8.88
 239,300 9.18 9.18 8.75 0 0 0
02/11/2007
9.18
 346,600 9.53 10.03 9.03 0 0 0
01/11/2007
9.53
 778,000 9.28 9.66 9.33 0 0 0
31/10/2007
9.28
 807,400 8.48 9.28 8.53 0 0 0
30/10/2007
8.48
 503,800 8.43 8.53 8.38 0 0 0
29/10/2007
8.43
 302,500 8.38 8.48 8.38 0 0 0
26/10/2007
8.38
 261,800 8.25 8.43 8.28 0 0 0
25/10/2007
8.25
 193,300 8.25 8.33 8.23 0 0 0
24/10/2007
8.25
 200,700 8.18 8.28 8.03 0 0 0
23/10/2007
8.18
 216,800 8.43 8.48 8.02 0 0 0
22/10/2007
8.43
 222,100 8.48 8.55 8.38 0 0 0
19/10/2007
8.48
 267,400 8.33 8.58 8.23 0 0 0
18/10/2007
8.33
 199,400 8.43 8.43 8.28 0 0 0
17/10/2007
8.43
 344,000 8.58 8.63 8.35 0 0 0
16/10/2007
8.58
 252,700 8.63 8.71 8.53 0 0 0
15/10/2007
8.63
 264,900 8.61 8.77 8.57 0 0 0
12/10/2007
8.61
 275,800 8.64 8.68 8.43 0 0 0
11/10/2007
8.64
 176,300 8.68 8.78 8.48 0 0 0
10/10/2007
8.68
 177,700 8.66 8.93 8.60 0 0 0
09/10/2007
8.66
 518,300 8.30 9.03 8.38 0 0 0
08/10/2007
8.30
 406,500 8.03 8.33 8.03 0 0 0
05/10/2007
8.03
 212,100 8.13 8.28 7.88 0 0 0
04/10/2007
8.13
 214,500 8.25 8.43 8.08 0 0 0
03/10/2007
8.25
 255,500 8.23 8.43 8.13 0 0 0
02/10/2007
8.23
 436,500 8.35 8.78 7.93 0 0 0
01/10/2007
8.35
 510,700 7.73 8.35 7.60 0 0 0
28/09/2007
7.73
 371,800 7.35 7.75 7.32 0 0 0
27/09/2007
7.35
 258,700 7.35 7.36 7.25 0 0 0
26/09/2007
7.35
 283,100 7.45 7.53 7.27 0 0 0
25/09/2007
7.45
 376,800 7.25 7.63 7.27 0 0 0
24/09/2007
7.25
 286,900 6.76 7.27 6.82 0 0 0
21/09/2007
6.76
 250,300 6.87 6.87 6.67 0 0 0
20/09/2007
6.87
 335,300 7.12 7.63 6.52 0 0 0
19/09/2007
7.12
 413,600 6.77 7.17 6.85 0 0 0
18/09/2007
6.77
 351,800 6.29 6.80 6.32 0 0 0
17/09/2007
6.29
 227,200 6.08 6.35 6.09 0 0 0
14/09/2007
6.08
 88,100 6.01 6.08 6.00 0 0 0
13/09/2007
6.01
 86,300 5.99 6.02 6.00 0 0 0
12/09/2007
5.99
 86,300 6.00 6.00 5.98 0 0 0
11/09/2007
6.00
 89,800 6.00 6.02 5.97 0 0 0
10/09/2007
6.00
 105,800 6.01 6.07 5.97 0 0 0
07/09/2007
6.01
 119,700 6.01 6.07 6.01 0 0 0
06/09/2007
6.01
 102,300 6.03 6.08 6.00 0 0 0
05/09/2007
6.03
 201,500 6.12 6.22 6.01 0 0 0
04/09/2007
6.12
 98,600 5.97 6.12 5.98 0 0 0
31/08/2007
5.97
 92,900 5.93 6.07 5.93 0 0 0
30/08/2007
5.93
 114,400 5.92 5.94 5.91 0 0 0
29/08/2007
5.92
 97,400 5.90 5.93 5.90 0 0 0
28/08/2007
5.90
 91,200 5.92 5.92 5.86 0 0 0
27/08/2007
5.92
 106,600 5.95 5.97 5.88 0 0 0
24/08/2007
5.95
 119,000 5.86 6.12 5.86 0 0 0
23/08/2007
5.86
 155,300 5.86 5.90 5.82 0 0 0
22/08/2007
5.86
 149,100 5.84 5.87 5.80 0 0 0
21/08/2007
5.84
 119,400 5.84 5.90 5.82 0 0 0
20/08/2007
5.84
 70,700 5.88 5.90 5.79 0 0 0
17/08/2007
5.88
 149,100 5.91 5.92 5.87 0 0 0
16/08/2007
5.91
 145,500 5.92 5.92 5.87 0 0 0
15/08/2007
5.92
 147,300 5.89 5.97 5.88 0 0 0
14/08/2007
5.89
 80,600 5.90 5.91 5.84 0 0 0
13/08/2007
5.90
 62,400 5.94 6.02 5.87 0 0 0
10/08/2007
5.94
 121,400 5.98 6.12 5.91 0 0 0
09/08/2007
5.98
 98,400 5.87 6.02 5.87 0 0 0
08/08/2007
5.87
 72,500 5.82 5.89 5.82 0 0 0
07/08/2007
5.82
 149,800 5.81 5.84 5.77 0 0 0
06/08/2007
5.81
 93,400 5.87 5.92 5.81 0 0 0
03/08/2007
5.87
 113,100 5.92 5.92 5.82 0 0 0
02/08/2007
5.92
 143,900 6.00 6.12 5.88 0 0 0
01/08/2007
6.00
 88,200 5.78 6.02 5.76 0 0 0
31/07/2007
5.78
 87,500 5.84 5.84 5.75 0 0 0
30/07/2007
5.84
 65,400 5.92 5.92 5.74 0 0 0
27/07/2007
5.92
 140,200 5.92 5.95 5.77 0 0 0
26/07/2007
5.92
 116,800 5.98 5.98 5.90 0 0 0
25/07/2007
5.98
 123,400 6.05 6.12 5.92 0 0 0
24/07/2007
6.05
 70,000 6.12 6.15 6.05 0 0 0
23/07/2007
6.12
 82,700 6.15 6.22 6.09 0 0 0
20/07/2007
6.15
 142,800 6.19 6.20 6.15 0 0 0
19/07/2007
6.19
 91,500 6.23 6.27 6.12 0 0 0
18/07/2007
6.23
 107,400 6.23 6.31 6.20 0 0 0
17/07/2007
6.23
 95,800 6.11 6.25 6.11 0 0 0
16/07/2007
6.11
 144,800 6.37 6.37 6.07 0 0 0
13/07/2007
6.37
 127,500 6.24 6.37 6.15 0 0 0
12/07/2007
6.24
 152,900 6.46 6.52 6.07 0 0 0
11/07/2007
6.46
 226,600 6.42 6.57 6.43 0 0 0
10/07/2007
6.42
 185,700 6.02 6.45 5.97 0 0 0
09/07/2007
6.02
 135,800 6.04 6.12 5.88 0 0 0
06/07/2007
6.04
 151,600 6.00 6.12 5.72 0 0 0
05/07/2007
6.00
 258,800 6.06 6.37 5.93 0 0 0
04/07/2007
6.06
 395,700 5.61 6.06 5.62 0 0 0
03/07/2007
5.61
 304,100 5.72 5.77 5.37 0 0 0
02/07/2007
5.72
 258,200 6.33 6.33 5.67 0 0 0
29/06/2007
6.33
 131,200 6.70 6.72 6.12 0 0 0
28/06/2007
6.70
 53,600 6.84 6.87 6.67 0 0 0
27/06/2007
6.84
 53,400 6.85 7.02 6.82 0 0 0
26/06/2007
6.85
 212,200 6.87 6.92 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |