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)
14/09/2010
3.50
 165,700 3.48 3.59 3.48 0 0 0
13/09/2010
3.48
 287,300 3.49 3.53 3.44 0 0 0
10/09/2010
3.49
 114,200 3.57 3.57 3.48 0 0 0
09/09/2010
3.57
 305,900 3.48 3.57 3.44 0 0 0
08/09/2010
3.48
 125,900 3.53 3.53 3.40 0 0 0
07/09/2010
3.53
 237,700 3.60 3.63 3.52 0 0 0
06/09/2010
3.60
 209,300 3.54 3.63 3.53 0 0 0
01/09/2010
3.54
 164,600 3.53 3.57 3.49 0 0 0
31/08/2010
3.53
 171,600 3.53 3.53 3.44 0 0 0
30/08/2010
3.53
 264,200 3.40 3.53 3.42 0 0 0
27/08/2010
3.40
 163,300 3.40 3.42 3.37 0 0 0
26/08/2010
3.40
 137,500 3.38 3.43 3.38 0 0 0
25/08/2010
3.38
 360,200 3.48 3.49 3.37 0 0 0
24/08/2010
3.48
 812,300 3.50 3.55 3.48 51,974 51,974 0
23/08/2010
3.50
 131,600 3.53 3.55 3.49 0 0 0
20/08/2010
3.53
 165,200 3.54 3.57 3.38 0 0 0
19/08/2010
3.54
 137,600 3.53 3.57 3.52 0 0 0
18/08/2010
3.53
 247,500 3.59 3.63 3.53 0 0 0
17/08/2010
3.59
 153,000 3.62 3.72 3.53 0 0 0
16/08/2010
3.62
 280,600 3.54 3.74 3.50 0 0 0
13/08/2010
3.54
 310,800 3.48 3.57 3.42 0 0 0
12/08/2010
3.48
 566,300 3.58 3.59 3.44 125,370 125,370 0
11/08/2010
3.58
 471,100 3.59 3.62 3.57 0 0 0
10/08/2010
3.59
 444,600 3.68 3.68 3.58 0 0 0
09/08/2010
3.68
 683,300 3.65 3.68 3.62 0 0 0
06/08/2010
3.65
 241,300 3.70 3.73 3.65 0 0 0
05/08/2010
3.70
 156,600 3.72 3.75 3.69 0 0 0
04/08/2010
3.72
 330,100 3.75 3.75 3.70 0 0 0
03/08/2010
3.75
 515,300 3.75 3.77 3.74 0 0 0
02/08/2010
3.75
 292,500 3.75 3.79 3.74 0 0 0
30/07/2010
3.75
 535,600 3.78 3.79 3.75 0 0 0
29/07/2010
3.78
 327,200 3.78 3.79 3.75 0 0 0
28/07/2010
3.78
 211,800 3.80 3.80 3.78 0 0 0
27/07/2010
3.80
 572,300 3.80 3.82 3.79 0 0 0
26/07/2010
3.80
 327,000 3.80 3.82 3.79 0 0 0
23/07/2010
3.80
 269,600 3.84 3.84 3.80 0 0 0
22/07/2010
3.84
 293,000 3.87 3.87 3.79 0 0 0
21/07/2010
3.87
 388,500 3.84 3.88 3.83 0 0 0
20/07/2010
3.84
 535,100 3.92 3.92 3.83 0 0 0
19/07/2010
3.92
 278,500 3.93 3.93 3.88 0 0 0
16/07/2010
3.93
 381,100 3.93 3.94 3.92 0 0 0
15/07/2010
3.93
 485,500 3.95 3.95 3.90 0 0 0
14/07/2010
3.95
 808,000 3.88 3.99 3.84 0 0 0
13/07/2010
3.88
 405,300 3.82 3.94 3.80 0 0 0
12/07/2010
3.82
 245,000 3.82 3.82 3.79 0 0 0
09/07/2010
3.82
 167,300 3.82 3.83 3.79 0 0 0
08/07/2010
3.82
 246,200 3.80 3.87 3.79 0 0 0
07/07/2010
3.80
 148,000 3.83 3.85 3.80 0 0 0
06/07/2010
3.83
 452,300 3.82 3.88 3.80 0 0 0
05/07/2010
3.82
 637,600 3.82 3.84 3.78 0 0 0
02/07/2010
3.82
 588,500 3.82 3.82 3.79 0 0 0
01/07/2010
3.82
 365,100 3.82 3.83 3.78 0 0 0
30/06/2010
3.82
 588,000 3.84 3.84 3.77 0 0 0
29/06/2010
3.84
 428,000 3.82 3.87 3.79 0 0 0
28/06/2010
3.82
 399,900 3.79 3.82 3.79 0 0 0
25/06/2010
3.79
 296,700 3.82 3.82 3.75 0 0 0
24/06/2010
3.82
 338,500 3.82 3.83 3.77 0 0 0
23/06/2010
3.82
 339,900 3.82 3.82 3.80 0 0 0
22/06/2010
3.82
 399,700 3.82 3.83 3.80 0 0 0
21/06/2010
3.82
 235,000 3.83 3.83 3.80 0 0 0
18/06/2010
3.83
 378,500 3.82 3.83 3.80 0 0 0
17/06/2010
3.82
 218,800 3.83 3.83 3.80 0 0 0
16/06/2010
3.83
 417,400 3.83 3.88 3.82 0 0 0
15/06/2010
3.83
 455,200 3.82 3.84 3.80 0 0 0
14/06/2010
3.82
 176,600 3.84 3.84 3.82 0 0 0
11/06/2010
3.84
 288,000 3.82 3.88 3.83 0 0 0
10/06/2010
3.82
 247,600 3.83 3.88 3.80 0 0 0
09/06/2010
3.83
 199,600 3.84 3.84 3.80 0 0 0
08/06/2010
3.84
 358,400 3.80 3.85 3.82 0 0 0
07/06/2010
3.80
 246,800 3.92 3.92 3.75 0 0 0
04/06/2010
3.92
 405,000 3.94 3.95 3.88 0 0 0
03/06/2010
3.94
 458,600 3.94 3.95 3.92 0 0 0
02/06/2010
3.94
 500,800 3.94 3.95 3.90 0 0 0
01/06/2010
3.94
 227,700 3.94 3.98 3.90 0 0 0
31/05/2010
3.94
 210,800 3.95 4.00 3.92 0 0 0
28/05/2010
3.95
 476,600 3.92 4.05 3.92 0 0 0
27/05/2010
3.92
 518,000 3.94 3.94 3.90 0 0 0
26/05/2010
3.94
 548,700 3.90 3.95 3.89 0 0 0
25/05/2010
3.90
 857,400 3.94 3.94 3.88 0 0 0
24/05/2010
3.94
 961,500 3.95 3.99 3.88 0 0 0
21/05/2010
3.95
 1,369,600 4.09 4.09 3.85 0 0 0
20/05/2010
4.09
 701,000 4.09 4.12 3.99 0 0 0
19/05/2010
4.09
 1,287,200 4.12 4.12 4.08 0 0 0
18/05/2010
4.12
 944,100 4.10 4.19 4.07 0 0 0
17/05/2010
4.10
 1,088,800 4.13 4.13 4.09 0 0 0
14/05/2010
4.13
 729,900 4.13 4.15 4.12 0 0 0
13/05/2010
4.13
 746,000 4.13 4.19 4.12 0 0 0
12/05/2010
4.13
 1,433,700 4.18 4.19 4.12 0 0 0
11/05/2010
4.18
 1,309,500 4.18 4.30 4.14 0 0 0
10/05/2010
4.18
 1,251,200 4.24 4.24 4.05 0 0 0
07/05/2010
4.24
 761,100 4.30 4.30 4.20 0 0 0
06/05/2010
4.30
 497,900 4.34 4.37 4.25 0 0 0
05/05/2010
4.34
 503,500 4.42 4.47 4.32 0 0 0
04/05/2010
4.42
 1,551,000 4.23 4.45 4.19 0 0 0
29/04/2010
4.23
 1,688,600 4.19 4.23 4.14 0 0 0
28/04/2010
4.19
 806,800 4.24 4.25 4.18 0 0 0
27/04/2010
4.24
 324,600 4.25 4.25 4.22 0 0 0
26/04/2010
4.25
 518,100 4.32 4.38 4.24 0 0 0
22/04/2010
4.32
 982,200 4.20 4.42 4.18 0 0 0
21/04/2010
4.20
 721,700 4.15 4.22 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |