Ngân hàng TMCP Á Châu (acb)

25.60
0.80
(3.23%)
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)
20/11/2009
4.79
 728,000 4.83 4.86 4.78 0 0 0
19/11/2009
4.83
 1,104,700 4.83 4.85 4.80 0 0 0
18/11/2009
4.83
 1,168,700 4.83 4.86 4.75 0 0 0
17/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/1.41 (Volume + 1.41%, Ratio=0.01)
17/11/2009
4.83
 822,300 4.85 4.95 4.80 0 0 0
16/11/2009
4.85
 1,245,200 4.89 4.96 4.83 0 0 0
13/11/2009
4.89
 1,350,300 4.94 4.96 4.87 0 0 0
12/11/2009
4.94
 1,414,400 4.94 5.02 4.91 0 0 0
11/11/2009
4.94
 1,735,600 4.84 4.97 4.87 0 0 0
10/11/2009
4.84
 1,857,000 4.91 5.03 4.80 0 0 0
09/11/2009
4.91
 1,750,900 5.07 5.13 4.88 0 0 0
06/11/2009
5.07
 1,450,900 5.11 5.32 5.04 0 0 0
05/11/2009
5.11
 1,823,600 5.07 5.15 5.04 0 0 0
04/11/2009
5.07
 2,311,700 5.02 5.15 4.97 0 0 0
03/11/2009
5.02
 2,951,800 5.09 5.15 4.91 0 0 0
02/11/2009
5.09
 3,502,100 5.35 5.39 5.03 0 0 0
30/10/2009
5.35
 2,160,600 5.30 5.51 5.29 0 0 0
29/10/2009
5.30
 3,719,500 5.46 5.46 5.21 0 0 0
28/10/2009
5.46
 1,955,300 5.52 5.55 5.39 0 0 0
27/10/2009
5.52
 3,364,500 5.58 5.59 5.33 0 0 0
26/10/2009
5.58
 4,118,100 5.78 5.83 5.58 0 0 0
23/10/2009
5.78
 8,973,000 5.72 6.04 5.72 0 0 0
22/10/2009
5.72
 6,196,500 5.74 5.90 5.62 0 0 0
21/10/2009
5.74
 3,712,500 5.51 5.80 5.41 0 0 0
20/10/2009
5.51
 1,626,400 5.49 5.56 5.45 0 0 0
19/10/2009
5.49
 1,639,000 5.51 5.56 5.45 0 0 0
16/10/2009
5.51
 1,904,900 5.68 5.72 5.46 0 0 0
15/10/2009
5.68
 5,108,100 5.54 5.84 5.61 0 0 0
14/10/2009
5.54
 2,647,000 5.32 5.68 5.26 0 0 0
13/10/2009
5.32
 1,141,300 5.41 5.45 5.30 0 0 0
12/10/2009
5.41
 1,465,100 5.33 5.51 5.34 0 0 0
09/10/2009
5.33
 1,612,600 5.27 5.42 5.27 0 0 0
08/10/2009
5.27
 737,200 5.27 5.33 5.22 0 0 0
07/10/2009
5.27
 930,300 5.22 5.30 5.22 0 0 0
06/10/2009
5.22
 1,050,500 5.23 5.28 5.21 0 0 0
05/10/2009
5.23
 1,291,200 5.30 5.33 5.16 0 0 0
02/10/2009
5.30
 2,491,700 5.42 5.42 5.06 0 0 0
01/10/2009
5.42
 1,800,300 5.49 5.51 5.40 3,300 0 0
30/09/2009
5.49
 1,169,400 5.54 5.56 5.48 0 0 0
29/09/2009
5.54
 1,488,300 5.60 5.68 5.53 0 0 0
28/09/2009
5.60
 1,843,500 5.54 5.80 5.56 0 0 0
25/09/2009
5.54
 2,273,600 5.47 5.62 5.42 0 0 0
24/09/2009
5.47
 1,094,900 5.49 5.54 5.46 0 0 0
23/09/2009
5.49
 1,840,200 5.47 5.68 5.47 0 0 0
22/09/2009
5.47
 1,955,800 5.51 5.54 5.43 0 0 0
21/09/2009
5.51
 1,682,300 5.59 5.59 5.49 0 0 0
18/09/2009
5.59
 1,761,200 5.65 5.67 5.55 0 0 0
17/09/2009
5.65
 2,378,200 5.75 5.87 5.59 0 0 0
16/09/2009
5.75
 4,926,700 5.49 5.83 5.51 0 0 0
15/09/2009
5.49
 1,635,800 5.45 5.51 5.43 0 0 0
14/09/2009
5.45
 1,462,900 5.43 5.51 5.42 0 0 0
11/09/2009
5.43
 1,130,100 5.45 5.51 5.42 0 0 0
10/09/2009
5.45
 1,515,600 5.45 5.48 5.39 0 0 0
09/09/2009
5.45
 932,900 5.51 5.55 5.45 0 0 0
08/09/2009
5.51
 1,051,600 5.46 5.56 5.45 0 0 0
07/09/2009
5.46
 1,575,500 5.52 5.56 5.39 0 0 0
04/09/2009
5.52
 2,106,300 5.58 5.60 5.48 0 0 0
03/09/2009
5.58
 1,398,600 5.65 5.65 5.56 0 0 0
01/09/2009
5.65
 2,091,500 5.70 5.71 5.61 0 0 0
31/08/2009
5.70
 2,932,200 5.60 5.74 5.60 0 0 0
28/08/2009
5.60
 3,390,200 5.53 5.61 5.49 0 0 0
27/08/2009
5.53
 2,648,400 5.60 5.60 5.45 0 0 0
26/08/2009
5.60
 1,480,300 5.64 5.65 5.59 0 0 0
25/08/2009
5.64
 2,123,100 5.68 5.71 5.60 0 0 0
24/08/2009
5.68
 2,408,000 5.62 5.79 5.66 0 0 0
21/08/2009
5.62
 3,324,500 5.58 5.80 5.59 0 0 0
20/08/2009
5.58
 2,052,500 5.58 5.68 5.55 0 0 0
19/08/2009
5.58
 1,359,200 5.54 5.61 5.55 0 0 0
18/08/2009
5.54
 1,495,800 5.58 5.59 5.46 0 0 0
17/08/2009
5.58
 1,443,100 5.65 5.66 5.56 0 0 0
14/08/2009
5.65
 1,785,300 5.65 5.75 5.62 0 0 0
13/08/2009
5.65
 2,683,300 5.56 5.80 5.62 0 0 0
12/08/2009
5.56
 2,113,200 5.55 5.66 5.51 0 0 0
11/08/2009
5.55
 1,789,400 5.56 5.59 5.53 0 0 0
10/08/2009
5.56
 1,963,600 5.53 5.61 5.53 0 0 0
07/08/2009
5.53
 1,214,800 5.54 5.55 5.51 0 0 0
06/08/2009
5.54
 2,392,600 5.56 5.62 5.35 0 0 0
05/08/2009
5.56
 2,195,700 5.59 5.62 5.51 0 0 0
04/08/2009
5.59
 2,035,800 5.52 5.68 5.55 0 0 0
03/08/2009
5.52
 1,510,700 5.58 5.68 5.47 0 0 0
31/07/2009
5.58
 2,474,100 5.39 5.61 5.45 0 0 0
30/07/2009
5.39
 2,421,200 5.48 5.48 5.34 0 0 0
29/07/2009
5.48
 2,765,200 5.61 5.74 5.45 0 0 0
28/07/2009
5.61
 2,543,400 5.91 5.92 5.60 0 0 0
27/07/2009
5.91
 6,261,600 5.67 6.04 5.70 0 0 0
24/07/2009
5.67
 1,859,100 5.39 5.67 5.51 0 0 0
23/07/2009
5.39
 3,157,900 5.13 5.51 5.07 0 0 0
22/07/2009
5.13
 1,629,900 5.16 5.25 5.11 0 0 0
21/07/2009
5.16
 1,692,600 5.09 5.26 5.09 0 0 0
20/07/2009
5.09
 2,430,800 5.34 5.34 5.06 0 0 0
17/07/2009
5.34
 1,610,100 5.41 5.51 5.33 0 0 0
16/07/2009
5.41
 1,567,800 5.38 5.62 5.39 0 0 0
15/07/2009
5.38
 1,728,400 5.33 5.45 5.33 0 0 0
14/07/2009
5.33
 2,628,300 5.35 5.53 5.25 0 0 0
13/07/2009
5.35
 2,406,300 5.55 5.55 5.34 0 0 0
10/07/2009
5.55
 2,282,400 5.64 5.68 5.45 0 0 0
09/07/2009
5.64
 1,653,000 5.72 5.75 5.61 0 0 0
08/07/2009
5.72
 1,763,800 5.75 5.78 5.64 0 0 0
07/07/2009
5.75
 2,109,000 5.85 5.92 5.71 0 0 0
06/07/2009
5.85
 2,613,700 5.64 5.87 5.56 0 0 0
03/07/2009
5.64
 2,290,700 5.70 5.70 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |