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)
25/01/2022
19.56
 4,282,700 19.28 19.67 19.28 0 0 0
24/01/2022
19.28
 13,185,100 18.78 19.59 18.80 0 0 0
21/01/2022
18.78
 4,404,000 18.47 19.09 18.47 8,925,000 8,925,000 0
20/01/2022
18.47
 1,765,600 18.52 18.58 18.36 400,000 400,000 0
19/01/2022
18.52
 1,713,900 18.41 18.69 18.41 0 0 0
18/01/2022
18.41
 4,272,600 18.61 18.61 18.13 0 0 0
17/01/2022
18.61
 2,775,200 18.55 18.89 18.55 8,900,000 8,900,000 0
14/01/2022
18.55
 1,941,100 18.72 18.78 18.52 136,800 136,800 0
13/01/2022
18.72
 6,511,900 18.58 19.23 18.61 0 0 0
12/01/2022
18.58
 7,789,000 18.38 18.83 18.27 0 0 0
11/01/2022
18.38
 6,395,100 18.52 18.55 18.36 500,000 500,000 0
10/01/2022
18.52
 5,693,200 18.69 18.75 18.50 2,790,000 2,790,000 0
07/01/2022
18.69
 3,323,800 18.95 19.06 18.69 6,100,000 6,100,000 0
06/01/2022
18.95
 5,673,700 18.92 19.09 18.58 0 0 0
05/01/2022
18.92
 5,934,500 19.31 19.31 18.89 0 0 0
04/01/2022
19.31
 4,555,000 19.37 19.53 19.23 0 0 0
31/12/2021
19.37
 5,651,800 19.03 19.39 19.09 6,010,000 6,057,100 -1.6
30/12/2021
19.03
 1,819,600 18.97 19.09 18.80 0 0 0
29/12/2021
18.97
 3,817,200 18.89 19.20 18.92 0 0 0
28/12/2021
18.89
 3,477,400 18.61 18.95 18.55 0 0 0
27/12/2021
18.61
 2,459,500 18.52 18.69 18.47 0 0 0
24/12/2021
18.52
 4,372,600 18.24 18.61 18.07 30,000 30,000 0
23/12/2021
18.24
 4,135,300 18.36 18.36 17.96 30,000 30,000 0
22/12/2021
18.36
 3,385,200 18.41 18.50 18.33 200,000 200,000 0
21/12/2021
18.41
 2,420,400 18.58 18.58 18.41 0 0 0
20/12/2021
18.58
 3,296,100 18.64 18.69 18.44 0 0 0
17/12/2021
18.64
 2,403,500 18.52 18.69 18.55 0 0 0
16/12/2021
18.52
 2,305,800 18.75 18.83 18.52 0 0 0
15/12/2021
18.75
 2,122,900 18.69 18.83 18.55 500,000 500,000 0
14/12/2021
18.69
 2,128,100 18.75 18.80 18.58 300,000 300,000 0
13/12/2021
18.75
 3,012,700 18.75 18.97 18.69 0 0 0
10/12/2021
18.75
 4,730,500 18.69 18.86 18.58 280,907 280,907 0
09/12/2021
18.69
 2,156,000 18.58 18.69 18.41 200,000 200,000 0
08/12/2021
18.58
 2,900,500 18.50 18.75 18.27 0 0 0
07/12/2021
18.50
 2,827,600 18.13 18.50 18.02 0 0 0
06/12/2021
18.13
 6,499,000 18.27 18.41 17.77 0 0 0
03/12/2021
18.27
 4,916,300 18.64 18.83 18.27 0 0 0
02/12/2021
18.64
 2,645,000 18.80 18.86 18.64 0 0 0
01/12/2021
18.80
 3,620,400 18.69 18.80 18.55 0 0 0
30/11/2021
18.69
 6,145,400 19.17 19.37 18.64 0 0 0
29/11/2021
19.17
 6,095,500 19.42 19.42 18.97 0 0 0
26/11/2021
19.42
 6,209,000 19.73 19.82 19.42 2,307,225 2,307,325 -0.0
25/11/2021
19.73
 7,083,400 19.84 19.96 19.62 713,386 713,386 0
24/11/2021
19.84
 14,295,800 19.06 19.90 18.95 2,213,700 2,213,700 0
23/11/2021
19.06
 3,839,600 19.17 19.25 18.92 0 0 0
22/11/2021
19.17
 9,151,000 18.78 19.53 18.52 0 0 0
19/11/2021
18.78
 9,794,000 18.24 19.03 18.27 0 0 0
18/11/2021
18.24
 5,497,600 18.69 18.80 18.24 0 0 0
17/11/2021
18.69
 4,360,500 18.61 18.80 18.41 95,000 95,700 -0.0
16/11/2021
18.61
 5,211,500 18.75 18.75 18.41 0 0 0
15/11/2021
18.75
 4,878,900 18.72 18.86 18.66 0 0 0
12/11/2021
18.72
 4,376,100 18.52 18.72 18.33 10,246,412 10,246,412 0
11/11/2021
18.52
 7,129,400 18.75 18.83 18.24 0 0 0
10/11/2021
18.75
 4,367,400 18.78 18.83 18.61 0 0 0
09/11/2021
18.78
 5,047,900 18.75 18.97 18.72 60,000 60,000 0
08/11/2021
18.75
 5,385,300 18.80 18.89 18.64 0 0 0
05/11/2021
18.80
 3,967,400 18.80 18.97 18.69 0 0 0
04/11/2021
18.80
 4,197,400 19.00 19.11 18.78 0 0 0
03/11/2021
19.00
 13,060,100 18.61 19.14 18.66 0 0 0
02/11/2021
18.61
 7,009,200 18.36 18.61 18.27 0 0 0
01/11/2021
18.36
 5,293,300 18.52 18.52 18.19 0 0 0
29/10/2021
18.52
 13,597,100 17.88 18.52 17.82 0 0 0
28/10/2021
17.88
 4,649,100 17.63 17.88 17.68 0 0 0
27/10/2021
17.63
 5,828,200 17.46 17.85 17.49 0 0 0
26/10/2021
17.46
 5,259,100 17.54 17.54 17.29 0 0 0
25/10/2021
17.54
 5,200,400 17.74 17.79 17.46 0 0 0
22/10/2021
17.74
 3,827,100 17.82 17.93 17.65 0 0 0
21/10/2021
17.82
 4,132,200 18.13 18.13 17.82 0 0 0
20/10/2021
18.13
 3,846,400 18.13 18.33 17.85 0 0 0
19/10/2021
18.13
 3,615,400 17.96 18.19 17.91 83,200 83,200 0
18/10/2021
17.96
 4,543,400 18.07 18.30 17.96 0 0 0
15/10/2021
18.07
 2,976,800 18.13 18.27 18.02 1,958,500 1,958,500 0
14/10/2021
18.13
 4,521,600 18.30 18.36 18.07 0 0 0
13/10/2021
18.30
 3,709,300 18.30 18.47 18.24 0 0 0
12/10/2021
18.30
 3,385,300 18.30 18.47 18.19 0 0 0
11/10/2021
18.30
 6,684,100 17.65 18.30 17.74 0 0 0
08/10/2021
17.65
 3,480,900 17.51 17.71 17.54 0 0 0
07/10/2021
17.51
 2,161,800 17.60 17.68 17.51 100 0 0.0
06/10/2021
17.60
 3,321,300 17.68 17.77 17.46 774,500 774,500 0
05/10/2021
17.68
 2,912,300 17.40 17.68 17.40 0 0 0
04/10/2021
17.40
 5,659,000 17.68 17.68 17.18 0 100 -0.0
01/10/2021
17.68
 6,441,900 17.71 17.71 17.46 29,803 29,803 0
30/09/2021
17.71
 4,394,800 17.60 17.74 17.57 0 0 0
29/09/2021
17.60
 3,615,100 17.74 17.79 17.49 0 0 0
28/09/2021
17.74
 2,517,400 17.68 17.82 17.63 0 0 0
27/09/2021
17.68
 4,801,300 17.96 18.19 17.68 0 0 0
24/09/2021
17.96
 6,688,700 17.74 18.05 17.74 0 0 0
23/09/2021
17.74
 4,210,800 17.74 17.85 17.68 0 0 0
22/09/2021
17.74
 2,681,700 17.85 17.96 17.74 0 0 0
21/09/2021
17.85
 3,882,100 18.02 18.02 17.65 0 0 0
20/09/2021
18.02
 6,387,800 17.74 18.13 17.88 0 0 0
17/09/2021
17.74
 4,572,300 17.57 17.85 17.60 0 0 0
16/09/2021
17.57
 3,455,500 17.51 17.71 17.51 0 0 0
15/09/2021
17.51
 4,979,200 17.68 17.68 17.49 0 0 0
14/09/2021
17.68
 4,511,400 17.91 17.96 17.68 1,856,700 1,856,700 0
13/09/2021
17.91
 5,199,800 18.13 18.13 17.91 0 0 0
10/09/2021
18.13
 4,101,100 18.22 18.27 18.10 0 0 0
09/09/2021
18.22
 3,431,900 18.05 18.22 17.93 0 0 0
08/09/2021
18.05
 4,752,900 18.24 18.38 18.02 0 0 0
07/09/2021
18.24
 7,963,700 17.99 18.38 18.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |