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)
24/06/2022
16.70
 1,588,100 16.66 16.84 16.49 0 0 -0.0
23/06/2022
16.66
 2,140,900 16.66 16.73 16.17 0 0 -0.0
22/06/2022
16.66
 2,532,000 16.14 16.77 16.28 0 0 -0.0
21/06/2022
16.14
 2,676,500 16.07 16.28 15.79 0 0 -0.0
20/06/2022
16.07
 3,956,000 16.21 16.49 16.00 0 0 0
17/06/2022
16.21
 3,160,900 16.91 16.91 16.03 0 0 -0.0
16/06/2022
16.91
 1,925,600 16.56 16.91 16.56 0 0 -0.0
15/06/2022
16.56
 3,633,100 16.91 17.19 16.21 0 0 -0.0
14/06/2022
16.91
 2,049,600 16.77 17.16 16.49 0 0 -0.0
13/06/2022
16.77
 3,830,300 17.68 17.68 16.70 0 0 -0.0
10/06/2022
17.68
 2,278,300 18.07 18.10 17.65 0 0 -0.0
09/06/2022
18.07
 3,388,400 18.03 18.17 17.58 0 0 -0.0
08/06/2022
18.03
 4,494,800 17.51 18.03 17.30 0 0 -0.0
07/06/2022
17.51
 2,255,000 17.75 17.75 17.05 0 0 -0.0
06/06/2022
17.75
 1,698,800 17.75 17.93 17.68 0 0 0
03/06/2022
17.75
 1,409,500 17.79 17.96 17.47 0 0 -0.0
02/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/06/2022
17.79
 3,745,600 17.46 18.21 17.79 0 0 -0.0
01/06/2022
17.46
 3,523,400 17.71 17.85 17.46 0 0 -0.0
31/05/2022
17.71
 2,348,500 17.93 17.93 17.68 0 0 -0.0
30/05/2022
17.93
 2,244,200 17.85 17.96 17.68 0 0 -0.0
27/05/2022
17.85
 4,910,800 17.04 17.85 17.18 0 200 -0.0
26/05/2022
17.04
 2,690,700 16.84 17.12 16.84 0 0 0
25/05/2022
16.84
 3,815,600 16.17 16.84 16.17 0 0 0
24/05/2022
16.17
 1,574,100 15.97 16.17 15.80 0 0 0
23/05/2022
15.97
 1,187,500 16.31 16.45 15.89 30,000 30,000 0
20/05/2022
16.31
 1,936,000 16.05 16.45 16.05 0 0 0
19/05/2022
16.05
 1,856,400 16.25 16.28 15.77 3,566,875 3,566,875 0
18/05/2022
16.25
 3,521,100 16.42 16.70 16.17 0 0 0
17/05/2022
16.42
 2,617,900 15.49 16.48 15.44 0 0 0
16/05/2022
15.49
 5,137,600 15.44 16.11 15.44 0 0 0
13/05/2022
15.44
 6,142,600 16.56 17.01 15.44 300,000 300,000 0
12/05/2022
16.56
 3,128,000 17.74 17.74 16.56 0 0 0
11/05/2022
17.74
 2,319,300 17.29 17.74 17.18 0 0 0
10/05/2022
17.29
 3,850,100 17.18 17.40 16.78 1,038,400 1,038,400 0
09/05/2022
17.18
 5,176,200 17.40 17.40 16.67 0 0 0
06/05/2022
17.40
 1,920,300 17.79 17.85 17.32 300,000 300,000 0
05/05/2022
17.79
 3,209,000 17.82 18.13 17.57 0 0 0
04/05/2022
17.82
 2,060,200 18.36 18.36 17.82 0 0 0
29/04/2022
18.36
 4,640,900 17.40 18.36 17.26 20,000 20,000 0
28/04/2022
17.40
 1,503,700 17.35 17.51 17.18 0 0 0
27/04/2022
17.35
 2,831,800 17.35 17.51 17.01 0 0 0
26/04/2022
17.35
 6,106,000 17.12 17.54 16.84 0 0 0
25/04/2022
17.12
 8,242,600 18.13 18.22 17.12 0 0 0
22/04/2022
18.13
 5,188,800 17.68 18.30 17.79 0 0 0
21/04/2022
17.68
 5,899,800 17.91 18.24 17.68 0 0 0
20/04/2022
17.91
 4,490,500 17.77 18.07 17.77 0 0 0
19/04/2022
17.77
 5,244,400 18.41 18.41 17.74 300,000 300,000 0
18/04/2022
18.41
 5,946,400 18.83 18.86 18.41 300,000 300,000 0
15/04/2022
18.83
 5,388,100 18.97 19.09 18.78 0 0 0
14/04/2022
18.97
 4,900,700 18.89 19.17 18.86 0 0 0
13/04/2022
18.89
 5,053,900 18.78 19.00 18.69 0 0 0
12/04/2022
18.78
 4,923,200 19.00 19.00 18.72 0 0 0
08/04/2022
19.00
 8,904,400 18.86 19.09 18.89 0 0 0
07/04/2022
18.86
 9,648,900 18.64 19.17 18.66 0 0 0
06/04/2022
18.64
 4,156,600 18.52 18.69 18.38 0 0 0
05/04/2022
18.52
 4,508,400 18.80 18.80 18.50 300,000 300,000 0
04/04/2022
18.80
 4,794,400 18.75 18.92 18.75 444,450 444,450 0
01/04/2022
18.75
 5,865,500 18.55 18.75 18.52 0 0 0
31/03/2022
18.55
 5,523,400 18.30 18.64 18.30 0 0 0
30/03/2022
18.30
 4,154,500 18.16 18.47 18.13 60,700 60,700 0
29/03/2022
18.16
 3,664,900 18.16 18.33 18.13 40,700 40,700 0
28/03/2022
18.16
 4,875,800 18.36 18.41 18.13 1,063,000 1,063,000 0
25/03/2022
18.36
 3,338,200 18.47 18.61 18.36 0 0 0
24/03/2022
18.47
 2,873,100 18.64 18.64 18.44 0 0 0
23/03/2022
18.64
 2,060,000 18.69 18.75 18.61 1,444,600 1,464,625 -0.7
22/03/2022
18.69
 3,324,000 18.50 18.75 18.52 891,900 891,900 0
21/03/2022
18.50
 3,302,500 18.41 18.52 18.36 1,352,800 1,352,800 0
18/03/2022
18.41
 2,597,000 18.41 18.58 18.41 1,400,000 1,400,000 0
17/03/2022
18.41
 2,620,300 18.41 18.64 18.41 0 0 0
16/03/2022
18.41
 3,294,200 18.41 18.55 18.33 0 0 0
15/03/2022
18.41
 2,750,200 18.36 18.61 18.36 984,200 984,200 0
14/03/2022
18.36
 2,724,900 18.36 18.41 18.22 0 0 0
11/03/2022
18.36
 2,714,900 18.47 18.50 18.30 200,000 200,000 0
10/03/2022
18.47
 2,199,800 18.36 18.75 18.47 0 0 0
09/03/2022
18.36
 4,172,000 18.30 18.50 18.19 0 0 0
08/03/2022
18.30
 7,221,800 18.66 18.66 18.27 0 0 0
07/03/2022
18.66
 4,694,500 19.25 19.25 18.61 0 0 0
04/03/2022
19.25
 6,925,100 18.78 19.25 18.52 0 0 0
03/03/2022
18.78
 8,167,100 18.47 18.78 18.47 0 0 0
02/03/2022
18.47
 13,881,600 19.00 19.09 18.47 100,000 100,000 0
01/03/2022
19.00
 5,610,900 19.03 19.09 18.83 0 0 0
28/02/2022
19.03
 3,857,100 19.28 19.28 19.03 535,200 535,200 0
25/02/2022
19.28
 5,508,400 19.34 19.51 19.25 20,000 20,000 0
24/02/2022
19.34
 8,892,700 19.42 19.42 18.78 0 0 0
23/02/2022
19.42
 5,857,600 19.48 19.70 19.42 0 0 0
22/02/2022
19.48
 8,094,700 19.31 19.48 18.86 0 0 0
21/02/2022
19.31
 7,285,100 19.00 19.31 18.83 0 0 0
18/02/2022
19.00
 7,318,400 19.25 19.25 18.92 3,360,000 3,360,000 0
17/02/2022
19.25
 3,913,100 19.20 19.34 19.14 0 0 0
16/02/2022
19.20
 5,099,500 19.37 19.48 19.09 0 0 0
15/02/2022
19.37
 6,631,900 19.09 19.37 19.09 4,000,000 4,000,000 0
14/02/2022
19.09
 13,153,200 20.04 20.04 19.09 0 0 0
11/02/2022
20.04
 9,575,200 19.96 20.40 19.79 0 0 0
10/02/2022
19.96
 7,632,500 19.98 20.10 19.84 5,223,520 5,223,520 0
09/02/2022
19.98
 10,149,700 20.07 20.18 19.93 0 100 -0.0
08/02/2022
20.07
 32,461,200 19.48 20.21 19.48 0 0 0
07/02/2022
19.48
 4,548,000 19.39 19.73 19.45 0 100 -0.0
28/01/2022
19.39
 10,258,100 19.59 19.65 19.31 8,350,000 8,350,000 0
27/01/2022
19.59
 6,064,400 19.90 19.90 19.39 0 0 0
26/01/2022
19.90
 8,494,500 19.56 20.18 19.65 0 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |