Ngân hàng TMCP Á Châu (acb)

25.65
0.85
(3.43%)
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
(2024-08-20) 		0.70 2.90% 105,314,300 -60 -0.0
24.10
24.80
24.80
2 tháng
(2024-07-22) 		0.05 0.20% 261,975,100 -60 -0.0
23.20
24.80
24.80
3 tháng
(2024-06-21) 		0.25 1.02% 436,613,600 -60 0.0
23.20
25.10
24.80
6 tháng
(2024-03-25) 		1.70 7.36% 1,015,707,500 55,491 -0.0
22.34
25.10
24.80
12 tháng
(2023-09-25) 		6.32 34.20% 2,084,620,000 55,191 -0.0
17.72
25.10
24.80
24 tháng
(2022-09-30) 		9.22 59.21% 3,487,894,000 54,559 0.2
12.28
25.10
24.80
36 tháng
(2021-10-05) 		7.12 40.26% 4,536,131,700 -16,766 -1.8
12.28
25.10
24.80
60 tháng
(2019-10-16) 		16.37 194.23% 7,865,386,510 998,686 35.2
6.15
25.10
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2011
3.19
 97,900 3.18 3.19 3.18 0 0 0
05/07/2011
3.18
 123,500 3.18 3.19 3.18 0 0 0
04/07/2011
3.18
 185,700 3.16 3.19 3.16 0 0 0
01/07/2011
3.16
 416,100 3.18 3.19 3.15 0 0 0
30/06/2011
3.18
 319,900 3.16 3.18 3.15 0 0 0
29/06/2011
3.16
 199,700 3.16 3.18 3.16 0 0 0
28/06/2011
3.16
 248,100 3.16 3.16 3.15 0 0 0
27/06/2011
3.16
 561,000 3.16 3.16 3.15 0 0 0
24/06/2011
3.16
 394,600 3.16 3.16 3.15 0 0 0
23/06/2011
3.16
 966,500 3.18 3.18 3.15 0 0 0
22/06/2011
3.18
 333,500 3.19 3.19 3.16 0 0 0
21/06/2011
3.19
 350,800 3.18 3.19 3.16 0 0 0
20/06/2011
3.18
 624,600 3.18 3.18 3.15 0 0 0
17/06/2011
3.18
 503,800 3.18 3.18 3.15 0 0 0
16/06/2011
3.18
 445,200 3.15 3.19 3.16 0 0 0
15/06/2011
3.15
 538,300 3.16 3.18 3.15 0 0 0
14/06/2011
3.16
 622,300 3.16 3.23 3.15 0 0 0
13/06/2011
3.16
 421,400 3.16 3.19 3.15 0 0 0
10/06/2011
3.16
 271,500 3.15 3.21 3.12 0 3,000 -0.1
09/06/2011
3.15
 193,500 3.15 3.18 3.13 0 0 0
08/06/2011
3.15
 216,600 3.19 3.21 3.15 0 0 0
07/06/2011
3.19
 493,200 3.13 3.21 3.15 0 0 0
06/06/2011
3.13
 193,600 3.16 3.19 3.12 0 0 0
03/06/2011
3.16
 380,400 3.24 3.35 3.15 0 0 0
02/06/2011
3.24
 340,500 3.18 3.24 3.15 0 0 0
01/06/2011
3.18
 462,700 3.13 3.18 3.09 0 0 0
31/05/2011
3.13
 351,100 3.10 3.18 3.10 0 0 0
30/05/2011
3.10
 432,600 3.12 3.16 3.10 0 0 0
27/05/2011
3.12
 344,400 3.19 3.19 3.06 0 0 0
26/05/2011
3.19
 414,000 3.10 3.19 2.92 0 0 0
25/05/2011
3.10
 662,700 3.23 3.23 3.04 0 0 0
24/05/2011
3.23
 812,300 3.27 3.27 3.19 0 0 0
23/05/2011
3.27
 521,800 3.29 3.32 3.24 0 0 0
20/05/2011
3.29
 525,100 3.33 3.33 3.29 0 0 0
19/05/2011
3.33
 502,000 3.33 3.35 3.30 0 0 0
18/05/2011
3.33
 301,500 3.33 3.35 3.33 0 0 0
17/05/2011
3.33
 84,800 3.35 3.42 3.33 0 0 0
16/05/2011
3.35
 214,100 3.35 3.41 3.33 0 0 0
13/05/2011
3.35
 445,600 3.33 3.35 3.33 0 0 0
12/05/2011
3.33
 101,700 3.35 3.35 3.33 0 0 0
11/05/2011
3.35
 225,900 3.32 3.35 3.32 0 0 0
10/05/2011
3.32
 85,000 3.33 3.33 3.32 0 0 0
09/05/2011
3.33
 289,100 3.33 3.33 3.32 0 0 0
06/05/2011
3.33
 157,200 3.32 3.33 3.30 0 0 0
05/05/2011
3.32
 134,100 3.30 3.32 3.30 0 0 0
04/05/2011
3.30
 130,700 3.30 3.33 3.29 0 0 0
29/04/2011
3.30
 438,700 3.30 3.32 3.29 0 0 0
28/04/2011
3.30
 257,100 3.32 3.32 3.27 0 0 0
27/04/2011
3.32
 661,500 3.32 3.33 3.32 50,705 50,705 0
26/04/2011
3.32
 317,900 3.32 3.35 3.30 50,705 50,705 0
25/04/2011
3.32
 496,700 3.38 3.38 3.32 0 0 0
22/04/2011
3.38
 334,400 3.39 3.41 3.35 0 0 0
21/04/2011: Cổ tức tiền mặt tỉ lệ: 7%
21/04/2011
3.39
 241,400 3.41 3.50 3.38 0 0 0
20/04/2011
3.41
 364,000 3.41 3.47 3.39 0 0 0
19/04/2011
3.41
 156,500 3.39 3.41 3.39 0 0 0
18/04/2011
3.39
 885,400 3.39 3.41 3.38 0 0 0
15/04/2011
3.39
 158,900 3.39 3.51 3.39 0 0 0
14/04/2011
3.39
 443,000 3.38 3.41 3.38 33,000 33,000 0
13/04/2011
3.38
 258,800 3.39 3.41 3.38 0 0 0
08/04/2011
3.39
 339,000 3.39 3.39 3.38 0 0 0
07/04/2011
3.39
 425,600 3.41 3.41 3.38 0 0 0
06/04/2011
3.41
 218,900 3.38 3.41 3.38 0 0 0
05/04/2011
3.38
 517,100 3.38 3.39 3.36 0 0 0
04/04/2011
3.38
 808,300 3.39 3.41 3.38 0 0 0
01/04/2011
3.39
 436,600 3.38 3.39 3.36 0 0 0
31/03/2011
3.38
 224,700 3.38 3.38 3.36 0 0 0
30/03/2011
3.38
 319,400 3.38 3.39 3.35 0 0 0
29/03/2011
3.38
 590,400 3.38 3.39 3.36 0 0 0
28/03/2011
3.38
 333,600 3.38 3.41 3.36 0 0 0
25/03/2011
3.38
 396,300 3.36 3.38 3.35 0 0 0
24/03/2011
3.36
 235,600 3.38 3.38 3.35 0 0 0
23/03/2011
3.38
 332,000 3.36 3.38 3.35 0 0 0
22/03/2011
3.36
 387,800 3.38 3.38 3.33 0 0 0
21/03/2011
3.38
 571,800 3.38 3.41 3.36 0 0 0
18/03/2011
3.38
 600,600 3.30 3.39 3.29 0 0 0
17/03/2011
3.30
 579,900 3.32 3.32 3.26 0 0 0
16/03/2011
3.32
 465,700 3.32 3.32 3.29 0 0 0
15/03/2011
3.32
 528,400 3.33 3.33 3.17 0 0 0
14/03/2011
3.33
 645,500 3.39 3.39 3.32 0 0 0
11/03/2011
3.39
 529,200 3.38 3.42 3.35 0 0 0
10/03/2011
3.38
 445,100 3.32 3.39 3.29 0 0 0
09/03/2011
3.32
 514,100 3.32 3.33 3.26 0 0 0
08/03/2011
3.32
 251,800 3.29 3.33 3.29 0 0 0
07/03/2011
3.29
 108,400 3.33 3.33 3.28 0 0 0
04/03/2011
3.33
 517,600 3.25 3.33 3.25 0 0 0
03/03/2011
3.25
 451,200 3.20 3.28 3.16 0 0 0
02/03/2011
3.20
 654,400 3.30 3.32 3.19 507,050 507,050 0
01/03/2011
3.30
 229,500 3.30 3.33 3.30 15,000 15,000 0
28/02/2011
3.30
 261,900 3.32 3.36 3.29 0 0 0
25/02/2011
3.32
 272,300 3.29 3.32 3.28 0 0 0
24/02/2011
3.29
 640,800 3.30 3.35 3.23 0 0 0
23/02/2011
3.30
 483,100 3.29 3.33 3.26 0 0 0
22/02/2011
3.29
 408,200 3.25 3.32 3.08 0 0 0
21/02/2011
3.25
 983,000 3.48 3.48 3.23 0 0 0
18/02/2011
3.48
 543,300 3.50 3.50 3.45 0 0 0
17/02/2011
3.50
 179,600 3.53 3.54 3.50 0 0 0
16/02/2011
3.53
 229,900 3.57 3.57 3.51 0 0 0
15/02/2011
3.57
 218,800 3.60 3.61 3.54 0 0 0
14/02/2011
3.60
 273,500 3.63 3.63 3.58 0 0 0
11/02/2011
3.63
 221,800 3.61 3.64 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |