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)
15/11/2022
13.40
 6,563,300 14.24 14.35 13.40 0 78,000 -1.5
14/11/2022
14.24
 5,257,100 14.59 14.59 14.00 0 0 0.0
11/11/2022
14.59
 4,325,500 14.03 14.88 14.35 0 0 0.0
10/11/2022
14.03
 5,464,700 14.56 14.66 13.68 0 0 0.0
09/11/2022
14.56
 3,278,700 14.95 15.23 14.52 0 0 0.0
08/11/2022
14.95
 4,065,900 14.49 15.26 14.14 0 0 0.0
07/11/2022
14.49
 4,908,600 14.14 14.73 14.17 720 0 0.0
04/11/2022
14.14
 12,616,400 14.98 15.02 14.00 0 0 -0.0
03/11/2022
14.98
 3,279,300 15.30 15.44 14.98 0 0 -0.0
02/11/2022
15.30
 3,538,200 15.75 15.75 15.30 0 720 -0.0
01/11/2022
15.75
 3,355,400 15.72 16.14 15.68 0 0 -0.0
31/10/2022
15.72
 3,747,300 15.65 15.79 15.19 0 0 -0.0
28/10/2022
15.65
 3,551,700 15.47 15.82 15.47 0 720 -0.0
27/10/2022
15.47
 4,846,000 14.49 15.47 14.38 0 0 0
26/10/2022
14.49
 2,169,100 14.31 14.66 14.17 0 0 0
25/10/2022
14.31
 4,926,800 13.68 14.63 13.44 0 0 0
24/10/2022
13.68
 2,797,800 14.31 14.38 13.47 0 0 0
21/10/2022
14.31
 3,385,500 14.98 14.98 14.21 0 0 0
20/10/2022
14.98
 4,023,500 14.81 15.09 14.52 0 0 0
19/10/2022
14.81
 1,445,700 15.02 15.16 14.73 0 0 0
18/10/2022
15.02
 2,767,600 14.70 15.09 14.81 0 0 0.0
17/10/2022
14.70
 3,756,600 14.63 14.73 14.21 0 0 0.0
14/10/2022
14.63
 3,138,200 14.00 14.66 14.17 0 0 0.0
13/10/2022
14.00
 3,901,800 13.12 14.00 12.98 100 0 0.0
12/10/2022
13.12
 3,365,500 12.28 13.12 12.49 0 0 -0.0
11/10/2022
12.28
 6,434,000 13.12 13.12 12.24 0 0 -0.0
10/10/2022
13.12
 6,473,000 13.09 13.40 12.77 0 100 -0.0
07/10/2022
13.09
 8,485,400 14.03 14.03 13.05 0 0 0
06/10/2022
14.03
 2,848,400 14.59 14.88 14.03 0 0 0
05/10/2022
14.59
 3,255,800 14.73 15.05 14.59 0 0 0
04/10/2022
14.73
 3,472,500 15.16 15.40 14.73 0 0 0
03/10/2022
15.16
 3,657,900 15.58 15.65 14.95 500,000 500,000 0
30/09/2022
15.58
 4,219,300 15.44 15.75 15.33 0 0 0
29/09/2022
15.44
 3,855,500 15.44 15.54 15.37 96,700 96,700 0
28/09/2022
15.44
 2,513,100 15.72 15.72 15.40 0 0 0.0
27/09/2022
15.72
 1,468,900 15.58 15.75 15.51 0 0 0.0
26/09/2022
15.58
 4,546,500 15.86 15.86 15.30 0 0 0.0
23/09/2022
15.86
 1,465,600 16.00 16.10 15.86 93 0 0.0
22/09/2022
16.00
 1,826,800 15.86 16.00 15.79 0 0 -0.0
21/09/2022
15.86
 1,292,200 16.07 16.07 15.86 0 0 -0.0
20/09/2022
16.07
 1,908,000 16.03 16.10 15.86 0 93 -0.0
19/09/2022
16.03
 2,558,900 16.24 16.28 15.93 575,000 575,000 0
16/09/2022
16.24
 2,120,100 16.52 16.56 16.21 0 0 0
15/09/2022
16.52
 1,585,600 16.49 16.56 16.45 147 0 0
14/09/2022
16.49
 2,102,100 16.70 16.70 16.38 0 0 0
13/09/2022
16.70
 1,469,500 16.66 16.84 16.56 0 0 0
12/09/2022
16.66
 1,390,800 16.84 16.98 16.66 0 147 0
09/09/2022
16.84
 2,227,900 16.84 16.98 16.66 0 0 0
08/09/2022
16.84
 2,080,700 17.05 17.16 16.84 0 0 0
07/09/2022
17.05
 3,214,400 17.30 17.30 17.05 0 0 0
06/09/2022
17.30
 2,405,200 17.19 17.33 17.16 0 0 0
05/09/2022
17.19
 2,307,700 17.30 17.37 17.16 28,700 28,700 0
31/08/2022
17.30
 1,967,000 17.23 17.37 17.23 0 0 0
30/08/2022
17.23
 2,016,400 17.23 17.44 17.23 0 0 0
29/08/2022
17.23
 3,218,300 17.40 17.40 17.05 0 0 0
26/08/2022
17.40
 3,878,700 17.54 17.75 17.37 0 0 0
25/08/2022
17.54
 3,631,800 17.44 17.54 17.37 0 0 0
24/08/2022
17.44
 2,704,900 17.40 17.47 17.30 48,600 48,600 0
23/08/2022
17.40
 2,385,000 17.30 17.40 16.98 0 0 0
22/08/2022
17.30
 2,239,300 17.44 17.44 17.26 0 0 0
19/08/2022
17.44
 1,909,000 17.65 17.65 17.40 0 0 0
18/08/2022
17.65
 5,981,500 17.51 17.72 17.40 0 0 0
17/08/2022
17.51
 3,350,600 17.44 17.54 17.44 0 0 0
16/08/2022
17.44
 3,234,500 17.51 17.51 17.30 0 0 0
15/08/2022
17.51
 3,154,600 17.40 17.65 17.40 0 0 0
12/08/2022
17.40
 1,460,000 17.37 17.44 17.26 0 0 0
11/08/2022
17.37
 3,442,200 17.44 17.61 17.33 0 0 0
10/08/2022
17.44
 1,987,700 17.51 17.58 17.37 0 0 0
09/08/2022
17.51
 3,553,300 17.37 17.54 17.33 194,300 194,300 0
08/08/2022
17.37
 3,202,100 17.44 17.54 17.30 0 0 0
05/08/2022
17.44
 3,272,800 17.54 17.54 17.19 100,000 100,000 0
04/08/2022
17.54
 4,390,100 17.51 17.72 17.47 0 0 0.1
03/08/2022
17.51
 6,081,900 17.47 17.58 17.33 0 0 0.1
02/08/2022
17.47
 3,391,300 17.54 17.58 17.33 0 0 0.1
01/08/2022
17.54
 4,455,500 17.26 17.54 17.19 0 0 0.1
29/07/2022
17.26
 3,817,300 17.16 17.33 17.16 0 0 0.1
28/07/2022
17.16
 3,347,500 16.98 17.33 17.12 0 0 0.1
27/07/2022
16.98
 890,000 16.88 16.98 16.80 0 0 0.1
26/07/2022
16.88
 1,484,900 16.88 17.02 16.84 3,400 0 0.1
25/07/2022
16.88
 1,850,700 17.09 17.12 16.77 0 0 0
22/07/2022
17.09
 2,039,400 17.30 17.40 17.09 0 0 0
21/07/2022
17.30
 4,313,000 17.05 17.47 16.98 0 3,400 -0.1
20/07/2022
17.05
 3,039,300 16.77 17.09 16.77 0 0 0
19/07/2022
16.77
 1,507,000 16.77 16.80 16.70 0 0 0
18/07/2022
16.77
 2,425,000 16.84 16.98 16.77 0 0 0
15/07/2022
16.84
 2,642,300 16.88 17.16 16.84 289,400 289,400 0
14/07/2022
16.88
 1,429,400 16.84 16.95 16.70 0 0 0.7
13/07/2022
16.84
 2,126,200 16.84 17.12 16.70 0 0 0.7
12/07/2022
16.84
 728,100 16.49 16.84 16.49 29,900 0 0.7
11/07/2022
16.49
 1,634,700 16.84 16.84 16.49 0 0 -0.7
08/07/2022
16.84
 2,016,000 16.95 17.12 16.84 0 0 -0.7
07/07/2022
16.95
 2,496,700 16.98 17.19 16.91 0 30,000 -0.7
06/07/2022
16.98
 2,017,800 17.16 17.19 16.56 0 0 0
05/07/2022
17.16
 2,991,000 17.02 17.26 17.02 556,000 556,000 0
04/07/2022
17.02
 1,823,900 16.88 17.19 16.84 0 0 -0.0
01/07/2022
16.88
 1,851,900 16.84 16.88 16.49 0 0 -0.0
30/06/2022
16.84
 2,088,400 16.98 17.19 16.80 0 0 -0.0
29/06/2022
16.98
 1,960,600 17.19 17.19 16.84 0 0 0
28/06/2022
17.19
 2,995,800 16.80 17.40 16.63 0 0 -0.0
27/06/2022
16.80
 2,447,600 16.70 16.95 16.59 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |