Ngân hàng TMCP Á Châu (acb)

24.90
-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
(2024-10-09) 		-1.35 -5.14% 178,817,200 1,745 0.0
24.75
26.25
24.90
2 tháng
(2024-09-09) 		0.45 1.84% 393,323,500 103 0.0
24.15
26.25
24.90
3 tháng
(2024-08-12) 		1.10 4.62% 480,888,800 -157 -0.0
23.50
26.25
24.90
6 tháng
(2024-05-13) 		1.63 7.02% 1,105,543,500 55,447 -0.0
23.20
26.25
24.90
12 tháng
(2023-11-14) 		5.83 30.59% 2,263,168,200 55,094 -0.0
18.35
26.25
24.90
24 tháng
(2022-11-21) 		10.45 72.27% 3,681,534,800 55,213 0.0
14.28
26.25
24.90
36 tháng
(2021-11-24) 		5.06 25.48% 4,698,115,800 -16,263 -1.7
12.28
26.25
24.90
60 tháng
(2019-12-05) 		16.95 213.40% 8,143,020,407 998,589 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)
13/06/2012
4.32
 289,700 4.31 4.32 4.29 0 0 0
12/06/2012
4.31
 210,500 4.32 4.32 4.29 0 0 0
11/06/2012
4.32
 166,800 4.29 4.32 4.19 0 0 0
08/06/2012
4.29
 126,100 4.34 4.36 4.29 0 0 0
07/06/2012
4.34
 53,900 4.32 4.34 4.29 17,700 17,700 0
06/06/2012
4.32
 92,400 4.31 4.34 4.31 0 0 0
05/06/2012
4.31
 253,100 4.29 4.32 4.29 0 0 0
04/06/2012
4.29
 425,900 4.32 4.32 4.27 0 0 0
01/06/2012
4.32
 81,400 4.31 4.32 4.31 0 0 0
31/05/2012
4.31
 441,000 4.34 4.34 4.29 0 0 0
30/05/2012
4.34
 56,500 4.32 4.34 4.31 0 0 0
29/05/2012
4.32
 233,300 4.32 4.34 4.29 0 0 0
28/05/2012
4.32
 172,200 4.34 4.36 4.31 400 0 0.0
25/05/2012
4.34
 203,500 4.29 4.34 4.27 0 0 0
24/05/2012
4.29
 609,200 4.29 4.31 4.27 100 0 0.0
23/05/2012
4.29
 556,100 4.29 4.31 4.27 200,500 200,000 0.0
22/05/2012
4.29
 242,400 4.34 4.36 4.04 0 0 0
21/05/2012
4.34
 244,900 4.24 4.34 4.22 0 0 0
18/05/2012
4.24
 1,051,500 4.31 4.31 4.19 0 0 0
17/05/2012
4.31
 659,100 4.29 4.32 4.29 0 1,000 -0.0
16/05/2012
4.29
 824,500 4.29 4.32 4.27 0 0 0
15/05/2012
4.29
 877,400 4.29 4.32 4.26 0 0 0
14/05/2012
4.29
 1,015,200 4.29 4.41 4.27 53,900 0 1.5
11/05/2012
4.29
 349,000 4.34 4.36 4.27 0 0 0
10/05/2012
4.34
 581,900 4.34 4.41 4.31 0 0 0
09/05/2012
4.34
 324,000 4.34 4.39 4.27 0 0 0
08/05/2012
4.34
 858,000 4.32 4.46 4.31 0 53,900 -1.4
07/05/2012
4.32
 293,600 4.27 4.32 4.27 0 0 0
04/05/2012
4.27
 315,700 4.26 4.29 4.24 0 0 0
03/05/2012
4.26
 468,700 4.26 4.29 4.22 0 0 0
02/05/2012
4.26
 263,900 4.31 4.31 4.24 0 0 0
27/04/2012
4.31
 268,900 4.29 4.32 4.26 0 0 0
26/04/2012
4.29
 307,800 4.32 4.36 4.22 0 0 0
25/04/2012
4.32
 181,600 4.32 4.39 4.31 0 0 0
24/04/2012
4.32
 152,900 4.32 4.32 4.27 0 0 0
23/04/2012
4.32
 355,200 4.27 4.54 4.22 0 0 0
20/04/2012
4.27
 657,600 4.26 4.27 4.22 0 0 0
19/04/2012
4.26
 862,500 4.32 4.32 4.24 0 0 0
18/04/2012
4.32
 1,107,200 4.39 4.42 4.31 0 0 0
17/04/2012
4.39
 759,500 4.41 4.46 4.36 0 0 0
16/04/2012
4.41
 580,500 4.41 4.46 4.32 0 0 0
13/04/2012
4.41
 718,200 4.41 4.44 4.32 0 0 0
12/04/2012
4.41
 2,167,400 4.29 4.47 4.29 0 0 0
11/04/2012
4.29
 743,400 4.22 4.32 4.22 0 0 0
10/04/2012
4.22
 513,200 4.26 4.27 4.19 0 0 0
09/04/2012
4.26
 674,100 4.24 4.27 4.24 0 0 0
06/04/2012
4.24
 948,100 4.22 4.27 4.22 0 0 0
05/04/2012
4.22
 427,200 4.16 4.24 4.14 0 0 0
04/04/2012
4.16
 309,000 4.19 4.24 4.14 0 0 0
03/04/2012
4.19
 321,500 4.12 4.21 4.12 0 0 0
30/03/2012
4.12
 784,200 4.12 4.16 4.11 0 0 0
29/03/2012
4.12
 1,103,100 4.21 4.22 4.04 0 0 0
28/03/2012
4.21
 1,161,200 4.19 4.22 4.12 0 0 0
27/03/2012
4.19
 1,317,900 4.32 4.32 4.19 0 0 0
26/03/2012
4.32
 1,228,700 4.29 4.39 4.31 0 0 0
23/03/2012
4.29
 1,402,600 4.32 4.34 4.26 0 0 0
22/03/2012
4.32
 578,600 4.32 4.36 4.26 0 0 0
21/03/2012
4.32
 1,608,000 4.31 4.37 4.24 0 0 0
20/03/2012
4.31
 862,200 4.21 4.36 4.22 0 0 0
19/03/2012
4.21
 610,200 4.24 4.31 4.16 0 0 0
16/03/2012
4.24
 817,700 4.21 4.42 4.22 0 0 0
15/03/2012
4.21
 791,100 4.11 4.26 4.06 0 0 0
14/03/2012
4.11
 493,200 4.12 4.21 4.06 0 0 0
13/03/2012
4.12
 464,500 3.99 4.17 4.02 0 0 0
12/03/2012
3.99
 845,400 4.12 4.12 3.99 0 0 0
09/03/2012
4.12
 1,298,200 4.14 4.24 3.99 0 0 0
08/03/2012
4.14
 1,550,100 4.37 4.37 4.11 0 0 0
07/03/2012
4.37
 1,469,700 4.52 4.52 4.37 0 0 0
06/03/2012
4.52
 1,911,800 4.66 4.98 4.51 0 0 0
05/03/2012
4.66
 2,220,300 4.37 4.66 4.42 0 0 0
02/03/2012
4.37
 2,678,000 4.16 4.37 4.19 0 0 0
01/03/2012
4.16
 1,927,000 3.94 4.16 3.94 0 0 0
29/02/2012
3.94
 669,400 3.85 3.95 3.85 0 0 0
28/02/2012
3.85
 831,500 3.95 3.99 3.84 0 0 0
27/02/2012
3.95
 667,700 3.84 3.95 3.84 0 0 0
24/02/2012
3.84
 995,200 3.90 3.92 3.84 0 0 0
23/02/2012
3.90
 769,300 3.89 3.90 3.79 0 0 0
22/02/2012
3.89
 577,700 3.79 3.90 3.74 0 0 0
21/02/2012
3.79
 468,700 3.84 4.01 3.75 0 0 0
20/02/2012
3.84
 850,100 3.62 3.84 3.62 0 0 0
17/02/2012
3.62
 541,000 3.57 3.62 3.57 0 0 0
16/02/2012
3.57
 507,500 3.52 3.59 3.52 0 0 0
15/02/2012
3.52
 425,300 3.65 3.69 3.50 0 0 0
14/02/2012
3.65
 498,500 3.72 3.75 3.62 0 0 0
13/02/2012
3.72
 446,900 3.89 3.90 3.72 0 0 0
10/02/2012
3.89
 393,700 3.92 4.01 3.85 2,900 0 0.1
09/02/2012
3.92
 1,153,700 3.84 4.06 3.77 0 0 0
08/02/2012
3.84
 510,700 3.75 3.85 3.69 0 0 0
07/02/2012
3.75
 607,800 3.59 3.77 3.60 0 0 0
06/02/2012
3.59
 137,900 3.59 3.60 3.57 0 0 0
03/02/2012
3.59
 216,300 3.65 3.69 3.44 0 2,900 -0.1
02/02/2012
3.65
 254,600 3.54 3.69 3.52 0 0 0
01/02/2012
3.54
 154,400 3.55 3.57 3.49 0 0 0
31/01/2012
3.55
 209,100 3.49 3.57 3.49 0 0 0
30/01/2012
3.49
 91,900 3.44 3.59 3.45 0 0 0
20/01/2012
3.44
 129,500 3.42 3.49 3.42 0 0 0
19/01/2012
3.42
 137,500 3.37 3.44 3.39 0 0 0
18/01/2012
3.37
 86,600 3.35 3.37 3.33 0 0 0
17/01/2012
3.35
 215,300 3.32 3.35 3.27 0 0 0
16/01/2012
3.32
 144,000 3.28 3.33 3.27 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |