Ngân hàng TMCP Á Châu (acb)

24.65
-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) 		-1.10 -4.24% 154,059,600 0 0.0
24.75
26.15
24.85
2 tháng
(2024-09-13) 		0.45 1.84% 387,186,700 -97 -0.0
24.15
26.25
24.85
3 tháng
(2024-08-14) 		1.30 5.52% 484,726,500 -157 -0.0
23.50
26.25
24.85
6 tháng
(2024-05-16) 		1.12 4.72% 1,098,603,300 -156 -0.0
23.20
26.25
24.85
12 tháng
(2023-11-20) 		5.95 31.48% 2,210,987,300 55,094 -0.0
18.35
26.25
24.85
24 tháng
(2022-11-23) 		10.36 71.50% 3,685,713,400 55,182 0.0
14.49
26.25
24.85
36 tháng
(2021-11-29) 		5.68 29.63% 4,681,412,600 -16,163 -1.7
12.28
26.25
24.85
60 tháng
(2019-12-09) 		16.94 214.14% 8,151,964,429 998,589 35.2
6.15
26.25
24.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2012
2.45
 203,800 2.43 2.45 2.38 0 0 0
02/11/2012
2.43
 795,700 2.55 2.55 2.40 0 0 0
01/11/2012
2.55
 310,200 2.56 2.58 2.53 157,050 157,050 0
31/10/2012
2.56
 300,000 2.60 2.60 2.51 150,000 150,000 0
30/10/2012
2.60
 120,900 2.65 2.65 2.60 0 0 0
29/10/2012
2.65
 537,800 2.65 2.68 2.63 0 0 0
26/10/2012
2.65
 550,300 2.66 2.66 2.56 0 0 0
25/10/2012
2.66
 844,000 2.65 2.68 2.63 0 0 0
24/10/2012
2.65
 659,900 2.63 2.66 2.60 0 0 0
23/10/2012
2.63
 696,800 2.61 2.63 2.60 0 0 0
22/10/2012
2.61
 967,700 2.63 2.63 2.48 0 0 0
19/10/2012
2.63
 1,564,600 2.68 2.70 2.61 0 0 0
18/10/2012
2.68
 1,191,600 2.70 2.70 2.66 0 0 0
17/10/2012
2.70
 665,600 2.71 2.71 2.68 0 0 0
16/10/2012
2.71
 1,351,800 2.68 2.71 2.66 0 0 0
15/10/2012
2.68
 1,528,800 2.70 2.71 2.66 0 0 0
12/10/2012
2.70
 522,200 2.71 2.73 2.70 0 0 0
11/10/2012
2.71
 2,444,200 2.68 2.78 2.66 0 0 0
10/10/2012
2.68
 1,987,500 2.68 2.70 2.66 0 0 0
09/10/2012
2.68
 2,432,500 2.66 2.70 2.66 0 0 0
08/10/2012
2.66
 1,692,900 2.65 2.68 2.61 0 0 0
05/10/2012
2.65
 699,900 2.63 2.65 2.61 0 0 0
04/10/2012
2.63
 359,600 2.65 2.66 2.63 0 0 0
03/10/2012
2.65
 709,600 2.65 2.66 2.63 0 0 0
02/10/2012
2.65
 677,300 2.66 2.70 2.63 0 0 0
01/10/2012
2.66
 1,087,100 2.75 2.77 2.66 0 0 0
28/09/2012
2.75
 883,100 2.75 2.80 2.61 0 0 0
27/09/2012
2.75
 455,700 2.78 2.82 2.73 0 0 0
26/09/2012
2.78
 665,500 2.83 2.83 2.75 0 0 0
25/09/2012
2.83
 1,092,100 2.88 2.90 2.77 0 0 0
24/09/2012
2.88
 1,761,000 2.75 2.93 2.73 0 0 0
21/09/2012
2.75
 2,269,400 2.58 2.75 2.58 0 0 0
20/09/2012
2.58
 1,998,300 2.66 2.66 2.48 0 0 0
19/09/2012
2.66
 4,103,000 2.85 2.85 2.66 0 0 0
18/09/2012
2.85
 742,700 3.05 3.05 2.85 0 0 0
17/09/2012
3.05
 740,500 3.03 3.10 3.00 0 0 0
14/09/2012
3.03
 728,300 2.97 3.10 3.00 0 0 0
13/09/2012
2.97
 631,500 2.98 3.00 2.95 0 0 0
12/09/2012
2.98
 332,700 3.00 3.10 2.98 0 0 0
11/09/2012
3.00
 456,200 3.03 3.18 3.00 0 0 0
10/09/2012
3.03
 902,000 3.23 3.23 3.02 0 0 0
07/09/2012
3.23
 716,500 3.27 3.28 3.22 0 0 0
06/09/2012
3.27
 550,800 3.30 3.32 3.25 0 0 0
05/09/2012
3.30
 758,800 3.32 3.52 3.28 0 0 0
04/09/2012
3.32
 523,200 3.32 3.35 3.30 0 0 0
31/08/2012
3.32
 563,300 3.35 3.35 3.30 0 0 0
30/08/2012
3.35
 433,300 3.35 3.44 3.32 0 0 0
29/08/2012
3.35
 734,900 3.18 3.37 3.10 0 0 0
28/08/2012
3.18
 757,900 3.39 3.39 3.15 0 0 0
27/08/2012
3.39
 924,300 3.65 3.69 3.39 0 0 0
24/08/2012
3.65
 1,633,900 3.52 3.75 3.28 0 0 0
23/08/2012
3.52
 260,600 3.77 3.77 3.52 0 0 0
22/08/2012
3.77
 688,900 4.04 4.04 3.77 0 0 0
21/08/2012
4.04
 904,600 4.34 4.34 4.04 0 0 0
20/08/2012
4.34
 87,100 4.32 4.34 4.31 0 0 0
17/08/2012
4.32
 194,000 4.31 4.32 4.31 0 0 0
16/08/2012
4.31
 71,000 4.32 4.32 4.31 0 0 0
15/08/2012
4.32
 89,800 4.32 4.32 4.29 0 0 0
14/08/2012
4.32
 154,300 4.31 4.32 4.29 0 0 0
13/08/2012
4.31
 127,800 4.31 4.32 4.29 0 0 0
10/08/2012
4.31
 65,300 4.32 4.32 4.29 0 0 0
09/08/2012
4.32
 42,800 4.31 4.32 4.29 0 0 0
08/08/2012
4.31
 151,100 4.29 4.31 4.29 0 0 0
07/08/2012
4.29
 126,800 4.32 4.32 4.29 0 0 0
06/08/2012
4.32
 222,600 4.31 4.32 4.29 0 0 0
03/08/2012
4.31
 57,800 4.31 4.31 4.29 100 0 0.0
02/08/2012
4.31
 295,100 4.31 4.32 4.29 0 0 0
01/08/2012
4.31
 245,700 4.31 4.32 4.29 0 0 0
31/07/2012
4.31
 79,800 4.32 4.32 4.29 0 0 0
30/07/2012
4.32
 83,500 4.31 4.32 4.29 0 68 -0.0
27/07/2012
4.31
 291,300 4.31 4.32 4.29 0 0 0
26/07/2012
4.31
 721,300 4.31 4.31 4.29 83,300 83,300 0
25/07/2012
4.31
 89,400 4.29 4.31 4.29 0 0 0
24/07/2012
4.29
 86,200 4.31 4.31 4.29 0 0 0
23/07/2012
4.31
 177,700 4.31 4.32 4.29 0 0 0
20/07/2012
4.31
 115,900 4.32 4.32 4.29 0 0 0
19/07/2012
4.32
 70,000 4.32 4.32 4.29 0 0 0
18/07/2012
4.32
 24,700 4.32 4.32 4.29 0 0 0
17/07/2012
4.32
 95,800 4.29 4.32 4.27 150,000 150,000 0
16/07/2012
4.29
 95,900 4.27 4.29 4.27 0 0 0
13/07/2012
4.27
 391,400 4.27 4.29 4.27 0 0 0
12/07/2012
4.27
 424,600 4.29 4.29 4.27 0 0 0
11/07/2012
4.29
 365,500 4.27 4.31 4.27 0 0 0
10/07/2012
4.27
 872,200 4.29 4.31 4.27 0 0 0
09/07/2012
4.29
 1,134,500 4.31 4.32 4.27 0 0 0
06/07/2012
4.31
 172,900 4.31 4.32 4.29 0 0 0
05/07/2012
4.31
 225,500 4.29 4.31 4.29 0 0 0
04/07/2012
4.29
 250,500 4.29 4.31 4.29 0 0 0
03/07/2012
4.29
 752,300 4.29 4.31 4.29 0 0 0
02/07/2012
4.29
 141,000 4.31 4.32 4.29 0 0 0
29/06/2012
4.31
 1,184,300 4.31 4.32 4.29 0 0 0
28/06/2012
4.31
 622,500 4.31 4.32 4.29 0 0 0
27/06/2012
4.31
 560,400 4.31 4.32 4.29 0 0 0
26/06/2012
4.31
 725,600 4.29 4.32 4.27 0 0 0
25/06/2012
4.29
 283,900 4.31 4.32 4.29 0 0 0
22/06/2012
4.31
 568,200 4.32 4.32 4.31 0 0 0
21/06/2012
4.32
 711,600 4.32 4.34 4.31 0 0 0
20/06/2012
4.32
 339,300 4.32 4.34 4.31 0 0 0
19/06/2012
4.32
 402,200 4.32 4.34 4.31 0 0 0
18/06/2012
4.32
 129,000 4.29 4.34 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |