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
(2024-10-15) 		-1.15 -4.45% 153,175,200 0 0.0
24.70
26.15
24.70
2 tháng
(2024-09-16) 		0.55 2.28% 392,958,400 -97 -0.0
24.15
26.25
24.70
3 tháng
(2024-08-16) 		0.70 2.92% 486,897,100 -157 -0.0
24
26.25
24.70
6 tháng
(2024-05-20) 		0.97 4.09% 1,068,037,900 -206 -0.0
23.20
26.25
24.70
12 tháng
(2023-11-20) 		5.80 30.69% 2,219,129,800 55,094 -0.0
18.35
26.25
24.70
24 tháng
(2022-11-25) 		9.61 63.73% 3,688,997,100 55,182 0.0
15.09
26.25
24.70
36 tháng
(2021-11-30) 		6.01 32.14% 4,683,459,600 -16,163 -1.7
12.28
26.25
24.70
60 tháng
(2019-12-11) 		16.79 212.24% 8,158,718,605 998,589 35.2
6.15
26.25
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
3.04
 57,719 3.04 3.04 3.00 0 0 0
13/04/2015
3.04
 36,940 3.04 3.06 3.04 0 0 0
10/04/2015
3.04
 26,605 3.02 3.06 3.02 0 0 0
09/04/2015
3.02
 153,488 3.04 3.04 3.00 0 0 0
08/04/2015
3.04
 60,778 3.06 3.06 3.04 0 0 0
07/04/2015
3.06
 46,793 3.07 3.07 3.04 17,000 0 0.3
06/04/2015
3.07
 4,952 3.07 3.07 3.06 0 0 0
03/04/2015
3.07
 51,215 3.04 3.07 3.02 0 0 0
02/04/2015
3.04
 159,003 3.02 3.07 3.02 0 0 0
01/04/2015
3.02
 252,663 3.06 3.07 3.02 0 17,000 -0.3
31/03/2015
3.06
 57,640 3.07 3.09 3.06 0 0 0
30/03/2015
3.07
 187,169 3.07 3.09 3.06 0 0 0
27/03/2015
3.07
 150,742 3.11 3.11 3.07 0 0 0
26/03/2015
3.11
 165,791 3.11 3.13 3.09 0 0 0
25/03/2015
3.11
 122,734 3.07 3.11 3.07 0 0 0
24/03/2015
3.07
 222,685 3.09 3.09 3.06 0 0 0
23/03/2015
3.09
 57,431 3.13 3.13 3.09 0 0 0
20/03/2015
3.13
 116,347 3.09 3.13 3.09 0 0 0
19/03/2015
3.09
 129,073 3.09 3.29 3.09 0 0 0
18/03/2015
3.09
 259,352 3.09 3.11 2.80 0 0 0
17/03/2015
3.09
 118,588 3.09 3.11 3.09 0 0 0
16/03/2015
3.09
 340,462 3.09 3.11 3.07 0 0 0
13/03/2015
3.09
 162,894 3.11 3.13 3.09 0 0 0
12/03/2015
3.11
 47,908 3.13 3.13 3.04 0 0 0
11/03/2015
3.13
 561,767 3.11 3.17 3.11 3,600 0 0.1
10/03/2015
3.11
 96,698 3.09 3.11 3.07 0 0 0
09/03/2015
3.09
 159,821 3.11 3.13 3.07 0 0 0
06/03/2015
3.11
 322,073 3.07 3.13 3.06 0 0 0
05/03/2015
3.07
 159,152 3.09 3.11 3.07 0 3,600 -0.1
04/03/2015
3.09
 412,425 3.09 3.11 3.07 0 0 0
03/03/2015
3.09
 603,931 3.11 3.15 3.09 3,000 0 0.1
02/03/2015
3.11
 100,838 3.11 3.15 3.09 0 0 0
27/02/2015
3.11
 64,375 3.17 3.18 3.11 0 0 0
26/02/2015
3.17
 112,327 3.17 3.18 3.11 0 0 0
25/02/2015
3.17
 672,279 3.13 3.24 3.13 0 3,000 -0.1
24/02/2015
3.13
 140,871 3.07 3.17 3.09 0 0 0
13/02/2015
3.07
 650,359 3.00 3.13 3.02 361,000 0 6.1
12/02/2015
3.00
 87,911 3.00 3.02 2.98 0 0 0
11/02/2015
3.00
 90,914 2.96 3.02 2.96 0 0 0
10/02/2015
2.96
 105,679 2.95 3.00 2.93 0 0 0
09/02/2015
2.95
 72,974 3.00 3.04 2.95 0 0 0
06/02/2015
3.00
 245,283 2.95 3.00 2.73 0 0 0
05/02/2015
2.95
 74,461 2.95 3.00 2.95 10,000 0 0.2
04/02/2015
2.95
 270,500 2.91 2.95 2.85 0 0 0
03/02/2015
2.91
 827,865 3.07 3.09 2.91 100 0 0.0
02/02/2015
3.07
 265,344 3.15 3.17 3.07 100 0 0.0
30/01/2015
3.15
 478,259 3.24 3.24 3.09 0 10,000 -0.2
29/01/2015
3.24
 429,009 3.29 3.31 3.24 0 0 0
28/01/2015
3.29
 959,871 3.15 3.33 3.09 0 0 0
27/01/2015
3.15
 315,651 3.15 3.18 3.02 0 0 0
26/01/2015
3.15
 307,006 3.13 3.17 3.13 0 200 -0.0
23/01/2015
3.13
 1,441,874 2.98 3.15 2.96 0 0 0
22/01/2015
2.98
 300,965 2.91 2.98 2.89 0 0 0
21/01/2015
2.91
 205,371 2.93 2.95 2.89 0 0 0
20/01/2015
2.93
 75,172 2.95 2.95 2.89 0 0 0
19/01/2015
2.95
 230,317 2.91 2.96 2.93 10,000 0 0.2
16/01/2015
2.91
 374,204 2.91 2.95 2.87 0 0 0
15/01/2015
2.91
 244,964 2.96 2.96 2.91 0 0 0
14/01/2015
2.96
 300,420 3.02 3.02 2.95 0 0 0
13/01/2015
3.02
 416,006 2.95 3.06 2.95 0 10,000 -0.2
12/01/2015
2.95
 368,334 2.91 3.00 2.91 0 0 0
09/01/2015
2.91
 693,623 2.89 2.98 2.85 0 0 0
08/01/2015
2.89
 14,880 2.87 2.89 2.85 0 0 0
07/01/2015
2.87
 232,861 2.84 2.93 2.84 0 0 0
06/01/2015
2.84
 89,802 2.80 2.84 2.76 0 0 0
05/01/2015
2.80
 55,888 2.82 2.82 2.78 0 0 0
31/12/2014
2.82
 39,354 2.80 2.82 2.80 0 0 0
30/12/2014
2.80
 178,030 2.80 2.82 2.76 0 0 0
29/12/2014
2.80
 105,923 2.82 2.82 2.80 0 0 0
26/12/2014
2.82
 47,517 2.82 2.82 2.80 0 0 0
25/12/2014
2.82
 68,821 2.84 2.84 2.82 0 0 0
24/12/2014
2.84
 181,309 2.84 2.85 2.82 1,000 0 0.0
23/12/2014
2.84
 92,526 2.80 2.84 2.80 0 0 0
22/12/2014
2.80
 43,600 2.82 2.82 2.80 0 0 0
19/12/2014
2.82
 140,100 2.82 2.84 2.80 0 0 0
18/12/2014
2.82
 63,994 2.80 2.82 2.80 0 1,000 -0.0
17/12/2014
2.80
 275,334 2.82 2.82 2.76 0 0 0
16/12/2014
2.82
 397,979 2.84 2.84 2.80 0 0 0
15/12/2014
2.84
 108,333 2.84 2.85 2.84 0 0 0
12/12/2014
2.84
 50,253 2.84 2.85 2.84 0 0 0
11/12/2014
2.84
 65,131 2.82 2.85 2.80 0 0 0
10/12/2014
2.82
 129,215 2.80 2.82 2.80 0 0 0
09/12/2014
2.80
 119,810 2.85 2.85 2.80 0 0 0
08/12/2014
2.85
 60,200 2.85 2.85 2.80 0 0 0
05/12/2014
2.85
 212,038 2.85 2.89 2.84 0 0 0
04/12/2014
2.85
 202,567 2.78 2.89 2.76 5,000 0 0.1
03/12/2014
2.78
 171,643 2.76 2.85 2.78 0 0 0
02/12/2014
2.76
 78,471 2.78 2.78 2.76 0 0 0
01/12/2014
2.78
 245,301 2.78 2.82 2.78 200 0 0.0
28/11/2014
2.78
 108,071 2.82 2.84 2.78 100 0 0.0
27/11/2014
2.82
 23,569 2.78 2.84 2.80 0 0 0
26/11/2014
2.78
 68,795 2.82 2.84 2.78 1,000 4,500 -0.1
25/11/2014
2.82
 128,283 2.80 2.85 2.80 200 100 0.0
24/11/2014
2.80
 175,773 2.82 2.82 2.80 100 0 0.0
21/11/2014
2.82
 22,641 2.85 2.87 2.82 100 0 0.0
20/11/2014
2.85
 33,683 2.85 2.87 2.84 5,200 0 0.1
19/11/2014
2.85
 143,255 2.87 2.89 2.85 800 0 0.0
18/11/2014
2.87
 145,431 2.89 2.91 2.85 0 0 0
17/11/2014
2.89
 377,610 2.87 2.89 2.85 100 2,000 -0.0
14/11/2014
2.87
 64,189 2.93 2.93 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |