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)
04/04/2013
2.70
 264,100 2.73 2.73 2.70 300 0 0.0
03/04/2013
2.73
 103,700 2.73 2.77 2.71 3,000 0 0.0
02/04/2013
2.73
 259,400 2.73 2.77 2.73 5,000 0 0.1
01/04/2013
2.73
 235,700 2.75 2.75 2.71 0 0 0
29/03/2013
2.75
 188,300 2.75 2.77 2.71 2,100 0 0.0
28/03/2013
2.75
 232,000 2.73 2.77 2.73 0 0 0
27/03/2013
2.73
 268,300 2.73 2.77 2.70 52,600 0 0.9
26/03/2013
2.73
 63,700 2.77 2.78 2.73 500 0 0.0
25/03/2013
2.77
 154,200 2.77 2.77 2.73 0 0 0
22/03/2013
2.77
 464,500 2.77 2.78 2.75 0 0 0
21/03/2013
2.77
 188,800 2.78 2.78 2.75 0 0 0
20/03/2013
2.78
 111,200 2.77 2.78 2.77 0 0 0
19/03/2013
2.77
 66,000 2.77 2.78 2.75 0 0 0
18/03/2013
2.77
 295,500 2.78 2.78 2.75 0 0 0
15/03/2013
2.78
 78,200 2.77 2.78 2.75 0 0 0
14/03/2013
2.77
 135,300 2.77 2.78 2.75 0 0 0
13/03/2013
2.77
 173,900 2.78 2.78 2.75 0 0 0
12/03/2013
2.78
 110,600 2.78 2.93 2.75 192,297 189,897 0.0
11/03/2013
2.78
 240,000 2.77 2.78 2.65 0 0 0
08/03/2013
2.77
 173,900 2.75 2.77 2.71 0 0 0
07/03/2013
2.75
 238,100 2.77 2.77 2.73 0 0 0
06/03/2013
2.77
 126,600 2.73 2.77 2.68 0 2,400 -0.0
05/03/2013
2.73
 308,000 2.75 2.77 2.71 0 0 0
04/03/2013
2.75
 493,100 2.80 2.80 2.73 0 0 0
01/03/2013
2.80
 183,700 2.77 2.80 2.77 0 0 0
28/02/2013
2.77
 120,800 2.77 2.82 2.77 0 0 0
27/02/2013
2.77
 579,700 2.75 2.78 2.71 0 0 0
26/02/2013
2.75
 1,170,100 2.82 2.82 2.73 0 0 0
25/02/2013
2.82
 279,200 2.82 2.83 2.78 0 0 0
22/02/2013
2.82
 725,900 2.77 2.85 2.75 0 0 0
21/02/2013
2.77
 1,450,600 2.92 2.92 2.75 0 0 0
20/02/2013
2.92
 794,100 2.97 2.97 2.85 0 0 0
19/02/2013
2.97
 440,200 2.98 2.98 2.93 0 0 0
18/02/2013
2.98
 469,400 3.00 3.02 2.95 0 0 0
08/02/2013
3.00
 388,500 2.95 3.00 2.95 0 0 0
07/02/2013
2.95
 457,800 2.95 3.00 2.93 0 0 0
06/02/2013
2.95
 542,700 2.93 2.98 2.92 0 0 0
05/02/2013
2.93
 602,000 2.95 2.95 2.90 0 0 0
04/02/2013
2.95
 387,200 2.97 2.97 2.93 0 0 0
01/02/2013
2.97
 583,900 2.97 2.97 2.93 0 0 0
31/01/2013
2.97
 860,100 3.00 3.00 2.93 0 0 0
30/01/2013
3.00
 823,600 3.00 3.02 2.97 0 0 0
29/01/2013
3.00
 572,800 2.97 3.03 2.95 0 0 0
28/01/2013
2.97
 1,135,900 2.95 3.03 2.93 0 0 0
25/01/2013
2.95
 786,500 2.90 3.00 2.93 0 0 0
24/01/2013
2.90
 333,700 2.85 2.92 2.83 0 0 0
23/01/2013
2.85
 331,100 2.85 2.87 2.77 0 0 0
22/01/2013
2.85
 738,000 2.93 2.95 2.82 0 0 0
21/01/2013
2.93
 341,900 2.98 2.98 2.92 0 0 0
18/01/2013
2.98
 679,700 3.02 3.02 2.92 0 0 0
17/01/2013
3.02
 1,068,300 3.05 3.08 3.00 0 0 0
16/01/2013
3.05
 1,346,900 3.05 3.15 3.03 0 0 0
15/01/2013
3.05
 1,310,500 3.02 3.07 2.95 0 0 0
14/01/2013
3.02
 614,300 3.05 3.08 2.97 12,400 0 0.2
11/01/2013
3.05
 806,200 3.07 3.18 3.05 2,100 0 0.0
10/01/2013
3.07
 880,700 3.03 3.07 2.97 0 0 0
09/01/2013
3.03
 3,861,400 2.90 3.05 2.87 0 0 0
08/01/2013
2.90
 2,180,000 2.88 2.93 2.83 0 0 0
07/01/2013
2.88
 1,355,700 2.88 2.93 2.85 0 14,494 -0.2
04/01/2013
2.88
 1,170,100 2.85 2.88 2.80 0 0 0
03/01/2013
2.85
 1,967,200 2.90 2.98 2.80 0 0 0
02/01/2013
2.90
 2,578,600 2.77 2.92 2.73 0 0 0
28/12/2012
2.77
 641,500 2.73 2.77 2.70 0 0 0
27/12/2012
2.73
 598,100 2.73 2.77 2.71 0 0 0
26/12/2012
2.73
 349,400 2.70 2.75 2.70 0 0 0
25/12/2012
2.70
 460,300 2.70 2.75 2.68 0 0 0
24/12/2012
2.70
 265,600 2.70 2.75 2.68 0 0 0
21/12/2012
2.70
 162,600 2.71 2.71 2.66 0 0 0
20/12/2012
2.71
 203,800 2.73 2.77 2.68 0 0 0
19/12/2012
2.73
 335,800 2.68 2.77 2.68 0 0 0
18/12/2012
2.68
 356,300 2.75 2.75 2.66 0 0 0
17/12/2012
2.75
 387,800 2.83 2.83 2.68 0 0 0
14/12/2012
2.83
 1,305,300 2.70 2.85 2.68 0 0 0
13/12/2012
2.70
 666,300 2.60 2.75 2.60 0 0 0
12/12/2012
2.60
 236,600 2.51 2.60 2.48 0 0 0
11/12/2012
2.51
 84,900 2.51 2.51 2.48 0 0 0
10/12/2012
2.51
 176,300 2.48 2.51 2.45 0 0 0
07/12/2012
2.48
 41,800 2.48 2.48 2.46 0 0 0
06/12/2012
2.48
 106,200 2.50 2.50 2.45 0 0 0
05/12/2012
2.50
 158,300 2.45 2.50 2.46 0 0 0
04/12/2012
2.45
 79,700 2.45 2.45 2.43 0 0 0
03/12/2012
2.45
 85,000 2.43 2.45 2.43 0 0 0
30/11/2012
2.43
 85,200 2.46 2.46 2.43 0 0 0
29/11/2012
2.46
 37,600 2.46 2.48 2.45 0 0 0
28/11/2012
2.46
 75,800 2.46 2.46 2.43 0 0 0
27/11/2012
2.46
 57,600 2.46 2.48 2.45 0 0 0
26/11/2012
2.46
 93,300 2.43 2.48 2.45 0 0 0
23/11/2012
2.43
 92,400 2.46 2.46 2.43 0 0 0
22/11/2012
2.46
 79,900 2.46 2.48 2.45 0 0 0
21/11/2012
2.46
 68,000 2.48 2.48 2.45 0 0 0
20/11/2012
2.48
 55,700 2.46 2.48 2.45 0 0 0
19/11/2012
2.46
 88,600 2.50 2.50 2.43 0 0 0
16/11/2012
2.50
 105,300 2.51 2.51 2.48 0 0 0
15/11/2012
2.51
 155,800 2.53 2.56 2.48 0 0 0
14/11/2012
2.53
 149,900 2.53 2.55 2.51 0 0 0
13/11/2012
2.53
 228,600 2.55 2.56 2.51 0 0 0
12/11/2012
2.55
 148,700 2.50 2.55 2.50 0 0 0
09/11/2012
2.50
 241,100 2.48 2.51 2.48 0 0 0
08/11/2012
2.48
 85,000 2.51 2.53 2.43 0 0 0
07/11/2012
2.51
 121,200 2.45 2.56 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |