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)
06/09/2021
17.99
 7,383,200 17.96 18.13 17.93 0 0 0
01/09/2021
17.96
 8,715,300 17.96 18.38 17.93 0 0 0
31/08/2021
17.96
 5,528,600 18.05 18.30 17.96 0 0 0
30/08/2021
18.05
 8,029,600 17.82 18.19 17.74 0 0 0
27/08/2021
17.82
 8,069,600 17.93 17.93 17.29 0 0 0
26/08/2021
17.93
 4,944,800 18.22 18.30 17.85 80,000 80,000 0
25/08/2021
18.22
 4,865,700 18.13 18.24 17.91 0 0 0
24/08/2021
18.13
 9,084,200 17.96 18.24 17.79 0 0 0
23/08/2021
17.96
 15,602,700 18.86 18.86 17.96 0 0 0
20/08/2021
18.86
 20,952,900 19.82 19.84 18.55 0 0 0
19/08/2021
19.82
 9,370,500 19.96 19.96 19.62 900,000 900,000 0
18/08/2021
19.96
 7,096,100 19.98 20.10 19.82 0 0 0
17/08/2021
19.98
 8,743,100 20.04 20.32 19.87 325,000 325,000 0
16/08/2021
20.04
 12,056,700 19.84 20.21 19.53 2,333,000 2,333,000 0
13/08/2021
19.84
 15,125,200 19.82 19.90 19.25 351,400 351,400 0
12/08/2021
19.82
 12,147,100 20.21 20.21 19.82 300,000 300,000 0
11/08/2021
20.21
 16,492,300 20.40 20.63 20.21 0 0 0
10/08/2021
20.40
 10,457,700 20.49 20.69 20.32 0 0 0
09/08/2021
20.49
 19,240,200 19.96 20.69 19.73 0 0 0
06/08/2021
19.96
 8,620,800 20.21 20.29 19.90 0 0 0
05/08/2021
20.21
 13,787,200 19.93 20.26 19.82 0 0 0
04/08/2021
19.93
 8,466,500 20.10 20.21 19.82 0 0 0
03/08/2021
20.10
 8,766,300 19.96 20.10 19.65 3,400 0 0.1
02/08/2021
19.96
 8,646,400 20.29 20.29 19.84 0 0 0
30/07/2021
20.29
 35,156,000 19.17 20.29 19.25 0 0 0
29/07/2021
19.17
 7,638,000 18.61 19.20 18.69 100 3,400 -0.1
28/07/2021
18.61
 4,846,400 18.61 18.86 18.55 0 0 0
27/07/2021
18.61
 5,634,700 18.36 18.80 18.52 86,500 86,500 0
26/07/2021
18.36
 7,528,400 18.52 18.58 17.99 0 100 -0.0
23/07/2021
18.52
 7,433,000 19.14 19.17 18.52 0 0 0
22/07/2021
19.14
 7,161,900 18.97 19.31 18.64 261,400 261,400 0
21/07/2021
18.97
 8,179,300 19.03 19.37 18.95 0 0 0
20/07/2021
19.03
 8,563,400 18.05 19.03 17.96 933,300 931,200 0.1
19/07/2021
18.05
 10,019,200 18.86 18.86 17.93 534,000 534,000 0
16/07/2021
18.86
 5,918,800 18.38 18.86 18.41 0 0 0
15/07/2021
18.38
 5,095,400 17.82 18.50 17.60 3,581,900 3,582,800 -0.0
14/07/2021
17.82
 10,810,500 18.47 18.52 17.46 0 0 0
13/07/2021
18.47
 6,672,200 18.38 18.69 18.13 250,000 250,000 0
12/07/2021
18.38
 18,353,700 19.76 19.76 18.38 316,700 317,900 -0.0
09/07/2021
19.76
 11,315,400 20.32 20.54 19.09 0 0 0
08/07/2021
20.32
 7,351,900 20.52 20.88 20.21 61,000 61,000 0
07/07/2021
20.52
 10,121,600 20.21 20.71 19.70 0 0 0
06/07/2021
20.21
 10,070,000 21.30 21.44 20.21 160,700 160,700 0
05/07/2021
21.30
 16,668,600 20.26 21.39 20.15 1,743,500 1,743,500 0
02/07/2021
20.26
 6,407,100 20.18 20.43 20.21 355,900 341,700 0.5
01/07/2021
20.18
 10,393,200 20.04 20.32 19.70 0 0 0
30/06/2021
20.04
 9,628,000 20.46 20.49 19.98 0 0 0
29/06/2021
20.46
 6,677,700 20.60 20.74 20.46 455,100 455,100 0
28/06/2021
20.60
 7,937,700 20.40 20.66 20.38 0 0 0
25/06/2021
20.40
 7,934,000 20.32 20.54 20.24 0 0 0
24/06/2021
20.32
 11,494,200 20.10 20.46 19.98 38,500 38,500 0
23/06/2021
20.10
 10,244,600 20.01 20.43 20.04 184,200 184,200 0
22/06/2021
20.01
 14,872,000 19.51 20.21 19.56 182,500 182,500 0
21/06/2021
19.51
 5,447,600 19.65 19.76 19.45 0 0 0
18/06/2021
19.65
 9,215,200 19.59 19.93 19.59 0 0 0
17/06/2021
19.59
 6,392,600 19.48 19.65 18.92 0 0 0
16/06/2021
19.48
 8,211,200 19.84 19.90 19.37 1,765,600 1,765,600 0
15/06/2021
19.84
 18,178,200 19.14 20.32 18.80 1,012,300 1,000,000 0.4
14/06/2021
19.14
 10,946,100 19.45 19.59 19.00 1,788,630 1,788,630 0
11/06/2021
19.45
 9,532,300 19.14 19.70 18.97 0 0 0
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
10/06/2021
19.14
 14,000,300 19.06 19.84 19.14 1,505,100 1,459,700 1.6
09/06/2021
19.06
 12,565,100 18.05 19.13 17.96 26,900 0 1.1
08/06/2021
18.05
 14,322,800 19.31 19.49 18.05 640,000 640,000 0
07/06/2021
19.31
 18,505,000 20.34 20.34 18.97 0 84,300 -3.6
04/06/2021
20.34
 9,488,100 20.61 20.61 20.21 37,110 39,820 -1.2
03/06/2021
20.61
 12,265,700 20.03 20.79 20.03 0 0 0
02/06/2021
20.03
 16,009,600 18.91 20.03 19.09 304,000 304,000 0
01/06/2021
18.91
 11,159,800 18.59 19.26 18.86 0 0 0
31/05/2021
18.59
 16,030,300 17.47 18.61 17.51 64,000 64,000 0
28/05/2021
17.47
 9,416,000 17.15 17.47 17.09 480,000 480,000 0
27/05/2021
17.15
 9,551,700 17.27 17.58 17.02 2,700 0 0.1
26/05/2021
17.27
 9,976,000 17.06 17.36 17.09 24,290 24,000 0.1
25/05/2021
17.06
 8,757,400 16.84 17.18 16.75 0 0 0
24/05/2021
16.84
 7,546,600 16.84 17.00 16.73 536,500 539,200 -0.1
21/05/2021
16.84
 9,146,500 16.80 17.20 16.75 0 3,000 -0.1
20/05/2021
16.80
 12,263,200 16.44 16.84 16.44 0 0 0
19/05/2021
16.44
 8,143,500 16.28 16.48 16.12 0 0 0
18/05/2021
16.28
 7,881,100 16.41 16.44 16.12 0 0 0
17/05/2021
16.41
 9,278,700 16.37 16.71 16.37 0 0 0
14/05/2021
16.37
 6,118,400 16.26 16.48 16.19 553,530 553,530 0
13/05/2021
16.26
 11,724,300 16.23 16.59 16.03 165,000 165,000 0
12/05/2021
16.23
 8,991,300 16.08 16.23 15.90 212,000 212,000 0
11/05/2021
16.08
 9,777,000 16.26 16.35 16.08 3,000,000 3,000,000 0
10/05/2021
16.26
 13,491,300 15.81 16.32 15.81 0 0 0
07/05/2021
15.81
 12,059,100 15.63 15.90 15.49 1,515,500 1,515,500 0
06/05/2021
15.63
 7,783,800 15.85 15.87 15.56 1,100,000 1,100,000 0
05/05/2021
15.85
 17,558,400 15.47 16.10 15.54 500,000 500,000 0
04/05/2021
15.47
 9,333,200 15.56 15.61 15.04 0 0 0
29/04/2021
15.56
 16,646,300 15.18 15.56 15.09 154,000 0 5.4
28/04/2021
15.18
 5,675,200 15.27 15.40 15.00 500,000 500,000 0
27/04/2021
15.27
 6,393,000 14.95 15.27 14.66 150,000 0 5.1
26/04/2021
14.95
 7,119,100 15.00 15.00 14.64 0 154,000 -5.1
23/04/2021
15.00
 6,687,700 14.59 15.02 14.42 266,800 266,800 0
22/04/2021
14.59
 7,843,500 15.09 15.09 14.59 175,500 325,200 -4.6
20/04/2021
15.09
 7,166,900 15.13 15.45 14.91 318,800 0 11.0
19/04/2021
15.13
 4,291,900 14.86 15.16 14.73 0 0 0
16/04/2021
14.86
 8,403,400 15.20 15.29 14.68 0 300 -0.0
15/04/2021
15.20
 9,686,700 15.54 15.58 15.18 0 318,800 -11.0
14/04/2021
15.54
 5,073,300 15.54 15.61 15.34 352,900 94,500 9.2
13/04/2021
15.54
 8,736,000 15.78 15.94 15.45 1,647,300 1,547,100 3.6

Chính sách bảo mật | Điều khoản sử dụng |