Ngân hàng TMCP Á Châu (acb)

24.70
-0.20
(-0.80%)
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
(2024-10-14) 		-1.05 -4.05% 160,449,700 0 0.0
24.75
26.15
24.90
2 tháng
(2024-09-16) 		0.75 3.11% 391,206,000 -97 -0.0
24.15
26.25
24.90
3 tháng
(2024-08-15) 		1.40 5.96% 487,799,800 -157 -0.0
23.50
26.25
24.90
6 tháng
(2024-05-17) 		1.17 4.93% 1,074,789,600 -206 -0.0
23.20
26.25
24.90
12 tháng
(2023-11-20) 		6 31.75% 2,217,377,400 55,094 -0.0
18.35
26.25
24.90
24 tháng
(2022-11-24) 		10.17 68.99% 3,689,551,400 55,182 0.0
14.73
26.25
24.90
36 tháng
(2021-11-29) 		5.73 29.89% 4,687,802,700 -16,163 -1.7
12.28
26.25
24.90
60 tháng
(2019-12-10) 		17.02 216.15% 8,157,540,104 998,589 35.2
6.15
26.25
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2013
2.66
 382,496 2.66 2.67 2.64 100 198,697 -3.0
28/08/2013
2.66
 314,841 2.71 2.71 2.64 100 124,700 -1.9
27/08/2013
2.71
 85,470 2.71 2.71 2.71 0 0 0
26/08/2013
2.71
 59,674 2.71 2.73 2.69 0 15,300 -0.2
23/08/2013
2.71
 258,299 2.71 2.73 2.71 0 0 0
22/08/2013
2.71
 198,081 2.73 2.74 2.71 0 0 0
21/08/2013
2.73
 136,103 2.73 2.74 2.73 0 0 0
20/08/2013
2.73
 91,341 2.73 2.74 2.73 0 0 0
19/08/2013
2.73
 137,777 2.71 2.74 2.71 4,700 0 0.1
16/08/2013
2.71
 191,415 2.73 2.73 2.71 0 0 0
15/08/2013
2.73
 75,688 2.74 2.74 2.71 100 0 0.0
14/08/2013
2.74
 43,973 2.71 2.74 2.71 0 0 0
13/08/2013
2.71
 161,424 2.71 2.73 2.69 0 0 0
12/08/2013
2.71
 202,059 2.71 2.76 2.71 0 149,800 -2.3
09/08/2013
2.71
 410,733 2.73 2.74 2.66 0 0 0
08/08/2013
2.73
 386,989 2.76 2.76 2.73 0 0 0
07/08/2013
2.76
 90,113 2.74 2.76 2.73 0 0 0
06/08/2013
2.74
 293,456 2.74 2.76 2.73 0 0 0
05/08/2013
2.74
 366,503 2.74 2.76 2.48 0 0 0
02/08/2013
2.74
 130,684 2.74 2.78 2.74 0 0 0
01/08/2013
2.74
 654,000 2.76 2.78 2.74 0 0 0
31/07/2013
2.76
 468,415 2.80 2.80 2.76 0 0 0
30/07/2013
2.80
 195,753 2.78 2.80 2.76 0 0 0
29/07/2013
2.78
 152,682 2.78 2.80 2.76 0 0 0
26/07/2013
2.78
 403,600 2.76 2.78 2.74 0 0 0
25/07/2013
2.76
 231,700 2.80 2.80 2.76 0 0 0
24/07/2013
2.80
 413,100 2.81 2.81 2.80 0 0 0
23/07/2013
2.81
 150,900 2.80 2.81 2.80 0 0 0
22/07/2013
2.80
 423,700 2.80 2.81 2.80 0 0 0
19/07/2013
2.80
 228,500 2.81 2.81 2.80 200 0 0.0
18/07/2013
2.81
 232,100 2.81 2.83 2.80 0 0 0
17/07/2013
2.81
 450,900 2.78 2.83 2.78 4,000 0 0.1
16/07/2013
2.78
 68,100 2.80 2.80 2.78 0 0 0
15/07/2013
2.80
 124,200 2.80 2.80 2.78 0 0 0
12/07/2013
2.80
 231,400 2.78 2.80 2.76 0 0 0
11/07/2013
2.78
 80,300 2.80 2.80 2.76 0 4,200 -0.1
10/07/2013
2.80
 132,200 2.78 2.80 2.76 0 0 0
09/07/2013
2.78
 341,200 2.76 2.80 2.76 0 0 0
08/07/2013
2.76
 62,200 2.80 2.80 2.76 200,000 200,000 0
05/07/2013
2.80
 309,500 2.83 2.83 2.80 0 0 0
04/07/2013
2.83
 298,600 2.83 2.83 2.80 0 0 0
03/07/2013
2.83
 374,100 2.83 2.83 2.80 0 0 0
02/07/2013
2.83
 339,900 2.81 2.83 2.80 0 0 0
01/07/2013
2.81
 341,800 2.81 2.81 2.80 0 0 0
28/06/2013
2.81
 675,700 2.81 2.83 2.80 0 0 0
27/06/2013
2.81
 778,000 2.81 2.81 2.78 0 0 0
26/06/2013
2.81
 336,600 2.81 2.83 2.80 0 0 0
25/06/2013
2.81
 1,440,600 2.85 2.85 2.80 0 0 0
24/06/2013
2.85
 578,000 2.83 2.85 2.80 0 0 0
21/06/2013
2.83
 230,600 2.83 2.85 2.80 0 0 0
20/06/2013
2.83
 505,600 2.85 2.85 2.80 0 0 0
19/06/2013
2.85
 286,800 2.83 2.85 2.80 0 0 0
18/06/2013
2.83
 422,300 2.83 2.83 2.76 0 0 0
17/06/2013
2.83
 433,100 2.87 2.87 2.80 0 0 0
14/06/2013
2.87
 354,200 2.88 2.88 2.83 0 0 0
13/06/2013
2.88
 281,500 2.90 2.90 2.85 0 0 0
12/06/2013
2.90
 283,000 2.92 2.92 2.88 0 0 0
11/06/2013
2.92
 399,200 2.92 2.94 2.90 0 0 0
10/06/2013
2.92
 402,400 2.94 2.94 2.90 0 0 0
07/06/2013
2.94
 597,700 2.90 2.94 2.88 0 0 0
06/06/2013
2.90
 489,200 2.90 2.90 2.88 0 0 0
05/06/2013
2.90
 299,300 2.88 2.90 2.87 0 0 0
04/06/2013
2.88
 521,500 2.94 2.95 2.87 0 0 0
03/06/2013
2.94
 1,074,900 2.88 2.97 2.88 0 0 0
31/05/2013
2.88
 684,300 2.88 2.92 2.87 0 0 0
30/05/2013
2.88
 319,200 2.90 2.90 2.87 0 0 0
29/05/2013
2.90
 673,900 2.90 2.94 2.88 100 0 0.0
28/05/2013
2.90
 660,500 2.88 2.92 2.87 0 0 0
27/05/2013
2.88
 678,900 2.90 2.92 2.87 500 0 0.0
24/05/2013
2.90
 139,700 2.88 2.90 2.87 5,400 0 0.1
23/05/2013
2.88
 502,700 2.92 2.94 2.87 10,000 0 0.2
22/05/2013
2.92
 1,511,400 2.81 3.02 2.83 0 100 -0.0
21/05/2013
2.81
 229,800 2.80 2.83 2.78 2,300 0 0.0
20/05/2013
2.80
 339,800 2.81 2.81 2.78 100 0 0.0
17/05/2013: Cổ tức tiền mặt tỉ lệ: 6.85%
17/05/2013
2.81
 212,300 2.80 2.85 2.80 0 0 0
16/05/2013
2.80
 207,300 2.73 2.80 2.75 0 0 0
15/05/2013
2.73
 217,400 2.73 2.75 2.71 300 0 0.0
14/05/2013
2.73
 438,800 2.75 2.75 2.71 0 16,100 -0.3
13/05/2013
2.75
 164,800 2.75 2.75 2.73 0 0 0
10/05/2013
2.75
 181,700 2.73 2.75 2.71 0 0 0
09/05/2013
2.73
 324,500 2.70 2.75 2.71 0 0 0
08/05/2013
2.70
 329,000 2.73 2.73 2.70 0 0 0
07/05/2013
2.73
 367,200 2.71 2.73 2.68 0 2,500 -0.0
06/05/2013
2.71
 389,900 2.70 2.71 2.68 0 0 0
03/05/2013
2.70
 158,400 2.70 2.70 2.68 0 0 0
02/05/2013
2.70
 181,300 2.68 2.70 2.68 0 0 0
26/04/2013
2.68
 164,700 2.68 2.71 2.68 0 0 0
25/04/2013
2.68
 71,200 2.66 2.70 2.66 0 0 0
24/04/2013
2.66
 59,500 2.66 2.68 2.65 0 0 0
23/04/2013
2.66
 127,600 2.65 2.68 2.65 0 0 0
22/04/2013
2.65
 302,400 2.65 2.68 2.65 0 0 0
18/04/2013
2.65
 447,500 2.65 2.66 2.63 0 0 0
17/04/2013
2.65
 320,700 2.68 2.68 2.63 0 0 0
16/04/2013
2.68
 392,200 2.70 2.71 2.66 0 0 0
15/04/2013
2.70
 347,300 2.77 2.77 2.68 0 0 0
12/04/2013
2.77
 253,600 2.80 2.85 2.75 0 0 0
11/04/2013
2.80
 933,300 2.68 2.85 2.66 5,100 0 0.1
10/04/2013
2.68
 157,400 2.68 2.70 2.66 4,300 0 0.1
09/04/2013
2.68
 93,600 2.70 2.70 2.66 100 0 0.0
08/04/2013
2.70
 412,400 2.71 2.71 2.66 25,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |