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)
19/04/2010
4.20
 792,500 4.24 4.24 4.17 0 0 0
16/04/2010
4.24
 753,646 4.25 4.29 4.22 0 0 0
15/04/2010
4.25
 866,000 4.20 4.25 4.20 0 0 0
14/04/2010
4.20
 1,417,800 4.27 4.28 4.17 0 0 0
13/04/2010
4.27
 652,500 4.30 4.32 4.25 0 0 0
12/04/2010
4.30
 729,900 4.33 4.34 4.29 0 0 0
09/04/2010
4.33
 797,700 4.34 4.34 4.32 0 0 0
08/04/2010
4.34
 453,500 4.33 4.37 4.32 0 0 0
07/04/2010
4.33
 366,200 4.35 4.35 4.33 0 0 0
06/04/2010
4.35
 513,600 4.35 4.37 4.33 0 0 0
05/04/2010
4.35
 362,300 4.34 4.38 4.34 0 0 0
02/04/2010
4.34
 522,800 4.37 4.38 4.32 0 0 0
01/04/2010
4.37
 716,900 4.29 4.38 4.27 0 0 0
31/03/2010
4.29
 597,600 4.37 4.37 4.29 0 0 0
30/03/2010
4.37
 1,192,300 4.34 4.38 4.27 0 0 0
29/03/2010
4.34
 840,200 4.35 4.37 4.34 0 0 0
26/03/2010
4.35
 1,165,900 4.38 4.38 4.34 0 0 0
25/03/2010
4.38
 1,398,600 4.38 4.38 4.34 0 0 0
24/03/2010
4.38
 1,091,489 4.37 4.39 4.32 0 0 0
23/03/2010
4.37
 1,404,400 4.38 4.38 4.33 0 0 0
22/03/2010
4.38
 973,800 4.38 4.39 4.32 0 0 0
19/03/2010
4.38
 885,400 4.39 4.40 4.37 0 0 0
18/03/2010
4.39
 834,500 4.38 4.40 4.37 0 0 0
17/03/2010
4.38
 1,043,305 4.38 4.39 4.35 0 0 0
16/03/2010
4.38
 815,800 4.38 4.48 4.37 0 0 0
15/03/2010
4.38
 988,300 4.42 4.53 4.38 0 0 0
12/03/2010
4.42
 743,100 4.38 4.42 4.38 0 0 0
11/03/2010
4.38
 648,600 4.40 4.44 4.38 0 0 0
10/03/2010
4.40
 919,900 4.43 4.45 4.39 0 0 0
09/03/2010
4.43
 720,800 4.45 4.47 4.39 0 0 0
08/03/2010
4.45
 680,200 4.45 4.50 4.44 0 0 0
05/03/2010
4.45
 589,400 4.45 4.47 4.43 0 0 0
04/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
04/03/2010
4.45
 831,700 4.48 4.62 4.44 0 0 0
03/03/2010
4.48
 857,900 4.42 4.50 4.41 0 0 0
02/03/2010
4.42
 913,700 4.47 4.56 4.39 0 0 0
01/03/2010
4.47
 872,400 4.38 4.48 4.38 0 0 0
26/02/2010
4.38
 1,240,500 4.25 4.38 4.25 0 0 0
25/02/2010
4.25
 453,700 4.29 4.31 4.23 0 0 0
24/02/2010
4.29
 447,900 4.29 4.30 4.08 0 0 0
23/02/2010
4.29
 218,700 4.38 4.38 4.26 0 0 0
22/02/2010
4.38
 402,200 4.31 4.42 4.32 0 0 0
12/02/2010
4.31
 455,500 4.31 4.35 4.29 0 0 0
11/02/2010
4.31
 658,300 4.21 4.36 4.20 0 0 0
10/02/2010
4.21
 369,100 4.20 4.23 4.20 0 0 0
09/02/2010
4.20
 393,300 4.27 4.27 4.19 0 0 0
08/02/2010
4.27
 686,500 4.20 4.30 4.17 0 0 0
05/02/2010
4.20
 548,700 4.27 4.27 4.19 0 0 0
04/02/2010
4.27
 716,485 4.23 4.27 4.21 0 0 0
03/02/2010
4.23
 662,000 4.21 4.24 4.20 0 0 0
02/02/2010
4.21
 750,200 4.23 4.25 4.19 0 0 0
01/02/2010
4.23
 654,100 4.21 4.24 4.17 0 0 0
29/01/2010
4.21
 1,289,800 4.21 4.24 4.14 0 0 0
28/01/2010
4.21
 867,800 4.25 4.29 4.19 0 0 0
27/01/2010
4.25
 409,900 4.38 4.43 4.24 0 0 0
26/01/2010
4.38
 908,700 4.21 4.38 4.23 0 0 0
25/01/2010
4.21
 1,415,400 4.24 4.24 4.17 0 0 0
22/01/2010
4.24
 888,100 4.19 4.24 4.17 0 0 0
21/01/2010
4.19
 1,516,200 4.29 4.35 4.18 0 0 0
20/01/2010
4.29
 416,300 4.35 4.38 4.26 0 0 0
19/01/2010
4.35
 576,042 4.31 4.38 4.29 0 0 0
18/01/2010
4.31
 872,900 4.44 4.50 4.27 0 0 0
15/01/2010
4.44
 383,800 4.51 4.53 4.42 0 0 0
14/01/2010
4.51
 679,500 4.51 4.59 4.44 0 0 0
13/01/2010
4.51
 1,390,700 4.44 4.63 4.36 0 0 0
12/01/2010
4.44
 1,239,200 4.56 4.56 4.42 0 0 0
11/01/2010
4.56
 786,800 4.59 4.63 4.54 0 0 0
08/01/2010
4.59
 1,461,300 4.62 4.80 4.55 0 0 0
07/01/2010
4.62
 1,462,000 4.62 4.75 4.60 0 0 0
06/01/2010
4.62
 1,413,300 4.75 4.80 4.62 0 0 0
05/01/2010
4.75
 2,159,200 4.75 4.96 4.72 0 0 0
04/01/2010
4.75
 2,765,900 4.47 4.75 4.42 0 0 0
31/12/2009
4.47
 1,659,400 4.44 4.51 4.37 0 0 0
30/12/2009
4.44
 932,900 4.37 4.44 4.37 0 0 0
29/12/2009
4.37
 791,700 4.41 4.44 4.36 0 0 0
28/12/2009
4.41
 2,741,267 4.55 4.56 4.39 0 0 0
25/12/2009
4.55
 998,400 4.48 4.56 4.44 0 0 0
24/12/2009
4.48
 1,249,800 4.48 4.50 4.38 0 0 0
23/12/2009
4.48
 799,400 4.49 4.50 4.44 0 0 0
22/12/2009
4.49
 1,150,600 4.62 4.67 4.49 0 0 0
21/12/2009
4.62
 1,289,700 4.53 4.66 4.49 0 0 0
18/12/2009
4.53
 1,649,900 4.43 4.59 4.38 0 0 0
17/12/2009
4.43
 1,253,500 4.30 4.45 4.20 0 0 0
16/12/2009
4.30
 1,084,600 4.44 4.47 4.29 0 0 0
15/12/2009
4.44
 1,388,700 4.48 4.62 4.43 0 0 0
14/12/2009
4.48
 2,060,400 4.23 4.48 4.20 0 0 0
11/12/2009
4.23
 1,798,900 4.20 4.26 4.15 0 0 0
10/12/2009
4.20
 2,333,300 4.18 4.32 4.14 0 0 0
09/12/2009
4.18
 1,418,700 4.32 4.32 4.12 0 0 0
08/12/2009
4.32
 1,097,421 4.44 4.47 4.31 0 0 0
07/12/2009
4.44
 1,066,200 4.44 4.49 4.42 0 0 0
04/12/2009
4.44
 1,070,000 4.44 4.50 4.39 0 0 0
03/12/2009
4.44
 2,732,200 4.47 4.54 4.38 0 0 0
02/12/2009
4.47
 2,892,600 4.67 4.98 4.39 0 0 0
01/12/2009
4.67
 970,200 4.42 4.67 4.56 0 0 0
30/11/2009
4.42
 1,421,000 4.26 4.42 4.21 0 0 0
27/11/2009
4.26
 3,345,800 4.05 4.37 3.82 0 0 0
26/11/2009
4.05
 2,090,300 4.32 4.32 4.05 0 0 0
25/11/2009
4.32
 2,560,500 4.57 4.62 4.31 10,000 10,000 0
24/11/2009
4.57
 795,400 4.67 4.80 4.57 0 0 0
23/11/2009
4.67
 831,400 4.79 4.80 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |