Ngân hàng TMCP Á Châu (acb)

28.25
0
(0%)
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
(2024-04-19) 		1.65 6.20% 137,827,400 55,600 0.0
26.60
28.25
28.25
2 tháng
(2024-03-19) 		1.40 5.21% 375,517,700 55,600 0.0
26.60
28.50
28.25
3 tháng
(2024-02-19) 		0.55 1.99% 612,720,300 55,600 0.0
26.60
28.50
28.25
6 tháng
(2023-11-20) 		5.75 25.56% 1,151,091,900 55,300 -0.0
21.85
28.50
28.25
12 tháng
(2023-05-24) 		7.24 34.47% 2,191,585,600 55,400 -0.0
20.88
28.50
28.25
24 tháng
(2022-05-30) 		6.90 32.31% 3,019,178,100 54,568 0.6
14.62
28.50
28.25
36 tháng
(2021-06-03) 		3.71 15.12% 4,624,962,000 -4,967 -3.0
14.62
28.50
28.25
60 tháng
(2019-06-14) 		19.17 211.16% 7,292,727,404 -2,729,376 -48.6
7.32
28.50
28.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
22.30
0
 5,967,200 22.30 22.45 22.20 0 0 0
#202 25/07/2023
22.30
0.25
 13,703,900 22.05 22.50 22 0 0 0
#203 24/07/2023
22.05
-0.05
 6,759,900 22.10 22.20 21.95 2,000 0 0.0
#204 21/07/2023
22.10
0.10
 6,679,400 22 22.10 21.90 400 0 0.0
#205 20/07/2023
22
-0.10
 6,284,600 22.10 22.10 21.90 0 0 0
#206 19/07/2023
22.10
0.10
 9,335,400 22 22.15 21.95 0 2,000 -0.0
#207 18/07/2023
22
0
 6,780,400 22 22 21.85 0 400 -0.0
#208 17/07/2023
22
0.10
 6,533,500 21.90 22.05 21.90 0 0 0
#209 14/07/2023
21.90
-0.10
 6,312,500 22 22.10 21.80 0 0 0
#210 13/07/2023
22
0.15
 6,741,100 21.85 22 21.80 0 0 0
#211 12/07/2023
21.85
-0.15
 5,185,000 22 22.20 21.80 0 0 0
#212 11/07/2023
22
0.05
 8,848,500 21.95 22.30 21.95 0 0 0
#213 10/07/2023
21.95
0.25
 9,032,000 21.70 22.10 21.70 100 0 0.0
#214 07/07/2023
21.70
0
 7,142,800 21.70 21.75 21.50 0 0 0
#215 06/07/2023
21.70
-0.25
 6,424,400 21.95 22 21.65 0 0 0
#216 05/07/2023
21.95
-0.05
 8,124,400 22 22.10 21.95 0 0 0
#217 04/07/2023
22
-0.05
 4,346,600 22.05 22.05 21.90 0 0 0
#218 03/07/2023
22.05
0
 4,029,900 22.05 22.10 21.95 0 0 0
#219 30/06/2023
22.05
0.15
 5,117,900 21.90 22.05 21.80 0 0 0
#220 29/06/2023
21.90
-0.40
 8,151,200 22.30 22.40 21.90 0 0 0
#221 28/06/2023
22.30
0.10
 8,230,200 22.20 22.40 22.10 0 0 0
#222 27/06/2023
22.20
0
 5,491,800 22.20 22.55 22.20 0 0 0
#223 26/06/2023
22.20
0.35
 11,442,700 21.85 22.50 22 0 0 0
#224 23/06/2023
21.85
0.20
 10,216,100 21.65 21.90 21.60 0 0 0
#225 22/06/2023
21.65
-0.05
 7,973,200 21.70 21.90 21.65 0 0 0
#226 21/06/2023
21.70
0.05
 5,482,100 21.65 21.70 21.55 0 0 0
#227 20/06/2023
21.65
0
 5,637,600 21.65 21.70 21.50 0 0 0
#228 19/06/2023
21.65
-0.15
 4,658,700 21.80 21.85 21.60 0 0 0
#229 16/06/2023
21.80
0.10
 14,410,500 21.70 22.10 21.60 0 0 0
#230 15/06/2023
21.70
0.05
 5,405,900 21.65 21.70 21.55 0 0 0
#231 14/06/2023
21.65
0.05
 8,030,500 21.60 21.90 21.60 0 0 0
#232 13/06/2023
21.60
0.15
 7,969,500 21.45 21.60 21.40 0 0 0
#233 12/06/2023
21.45
-0.10
 4,285,400 21.55 21.65 21.35 0 0 0
#234 09/06/2023
21.55
-0.05
 7,464,100 21.60 21.65 21.30 0 0 0
#235 08/06/2023
21.60
-0.25
 9,677,000 21.85 21.90 21.60 0 0 0
#236 07/06/2023
21.85
0.05
 9,178,100 21.80 22 21.80 0 0 0
#237 06/06/2023
21.80
0.05
 9,941,200 21.75 21.85 21.70 0 0 0
#238 05/06/2023
21.75
-0.05
 13,842,800 21.80 22.15 21.65 0 0 0
#239 02/06/2023
21.80
0.40
 15,030,000 21.40 22.10 21.45 0 0 0
#240 01/06/2023
21.40
0.18
 12,761,200 21.22 21.75 21.25 0 0 0
#241 31/05/2023
21.22
0.17
 29,153,500 21.05 21.22 20.88 0 0 0
#242 30/05/2023
21.05
0.04
 22,595,600 21.01 21.13 20.88 0 0 0
#243 29/05/2023
21.01
0.13
 16,572,400 20.88 21.13 20.88 0 0 0
#244 26/05/2023
20.88
-0.08
 8,560,600 20.97 21.05 20.84 0 0 0
#245 25/05/2023
20.97
-0.04
 8,790,400 21.01 21.05 20.80 0 0 0
#246 24/05/2023
21.01
0
 11,048,500 21.01 21.30 20.84 0 0 0
#247 23/05/2023
21.01
0.08
 21,032,000 20.93 21.38 20.88 0 0 0
#248 22/05/2023
20.93
0.08
 4,584,600 20.84 20.93 20.80 0 0 0
#249 19/05/2023
20.84
-0.04
 4,006,500 20.88 20.93 20.67 0 0 0
#250 18/05/2023
20.88
0.08
 3,351,400 20.80 20.97 20.76 0 0 0
#251 17/05/2023
20.80
-0.08
 3,448,000 20.88 21.01 20.76 0 0 0
#252 16/05/2023
20.88
0
 1,462,200 20.88 20.93 20.80 0 0 0
#253 15/05/2023
20.88
0
 6,383,000 20.88 21.13 20.84 0 0 0
#254 12/05/2023
20.88
0.08
 2,346,700 20.80 20.93 20.72 0 0 0
#255 11/05/2023
20.80
0
 2,554,300 20.80 20.97 20.72 0 0 0
#256 10/05/2023
20.80
0
 1,959,800 20.80 20.84 20.72 0 0 0
#257 09/05/2023
20.80
0
 3,106,400 20.80 20.93 20.72 0 0 0
#258 08/05/2023
20.80
0.21
 2,109,500 20.59 20.88 20.55 0 0 0
#259 05/05/2023
20.59
0.04
 2,623,900 20.55 20.67 20.47 0 0 0
#260 04/05/2023
20.55
0.17
 2,636,300 20.38 20.67 20.30 0 0 0
#261 28/04/2023
20.38
0.21
 3,102,700 20.17 20.38 20.17 0 0 0
#262 27/04/2023
20.17
0
 2,181,200 20.17 20.42 20.13 0 0 0
#263 26/04/2023
20.17
0
 3,856,500 20.17 20.22 20.01 0 0 0
#264 25/04/2023
20.17
-0.04
 6,173,200 20.22 20.42 20.13 0 0 0
#265 24/04/2023
20.22
-0.04
 2,274,000 20.26 20.42 20.13 0 0 0
#266 21/04/2023
20.26
0
 2,472,500 20.26 20.38 20.26 0 0 0
#267 20/04/2023
20.26
-0.13
 2,321,600 20.38 20.51 20.22 0 0 0
#268 19/04/2023
20.38
-0.29
 4,595,400 20.67 20.72 20.38 200,000 200,000 0
#269 18/04/2023
20.67
-0.21
 2,103,400 20.88 20.88 20.67 100,000 100,000 0
#270 17/04/2023
20.88
0.04
 1,648,600 20.84 20.88 20.72 0 0 0
#271 14/04/2023
20.84
0
 5,021,400 20.84 20.97 20.76 0 0 0
#272 13/04/2023
20.84
0.08
 2,518,500 20.76 20.93 20.76 0 0 0
#273 12/04/2023
20.76
-0.08
 3,220,200 20.84 20.93 20.72 0 0 0
#274 11/04/2023
20.84
-0.04
 1,597,500 20.88 20.93 20.63 100,000 100,000 0
#275 10/04/2023
20.88
0
 3,637,100 20.88 21.01 20.76 0 0 0
#276 07/04/2023
20.88
0.08
 3,009,900 20.80 20.97 20.80 0 0 0
#277 06/04/2023
20.80
-0.33
 4,331,100 21.13 21.26 20.80 0 0 0
#278 05/04/2023
21.13
0.13
 3,318,800 21.01 21.13 20.93 100,000 100,000 0
#279 04/04/2023
21.01
-0.08
 7,188,400 21.09 21.18 20.93 0 0 0
#280 03/04/2023
21.09
0.21
 9,966,000 20.88 21.22 20.88 160,400 160,400 0
#281 31/03/2023
20.88
0.38
 5,882,100 20.51 21.09 20.59 0 0 0
#282 30/03/2023
20.51
0.13
 2,041,800 20.38 20.63 20.51 0 0 0
#283 29/03/2023
20.38
-0.04
 15,179,800 20.42 20.55 20.34 0 0 0
#284 28/03/2023
20.42
0
 8,286,100 20.42 20.72 20.42 0 0 0
#285 27/03/2023
20.42
-0.08
 2,458,000 20.51 20.67 20.34 0 0 0
#286 24/03/2023
20.51
0.04
 1,681,900 20.47 20.76 20.47 0 0 0
#287 23/03/2023
20.47
0.29
 7,079,200 20.17 20.55 20.01 0 0 0
#288 22/03/2023
20.17
-0.04
 1,861,100 20.22 20.34 20.09 0 0 0
#289 21/03/2023
20.22
0.17
 1,488,000 20.05 20.38 19.92 0 0 0
#290 20/03/2023
20.05
-0.29
 2,456,100 20.34 20.34 20.05 0 0 0
#291 17/03/2023
20.34
-0.04
 1,248,400 20.38 20.59 20.34 6,038,800 6,038,800 0
#292 16/03/2023
20.38
-0.33
 672,600 20.72 20.72 20.34 20,794,100 20,794,112 -0.0
#293 15/03/2023
20.72
0.63
 1,959,500 20.09 20.72 20.42 0 0 0
#294 14/03/2023
20.09
-0.38
 6,765,600 20.47 20.63 20.01 0 0 0
#295 13/03/2023
20.47
-0.33
 4,017,400 20.80 20.84 20.34 0 0 0
#296 10/03/2023
20.80
-0.38
 2,422,000 21.18 21.18 20.67 0 0 0
#297 09/03/2023
21.18
0.29
 3,737,400 20.88 21.26 20.80 0 0 0
#298 08/03/2023
20.88
0.42
 2,784,900 20.47 20.88 20.26 0 0 0
#299 07/03/2023
20.47
0.17
 4,641,800 20.30 20.88 20.30 0 0 0
#300 06/03/2023
20.30
-0.17
 5,224,700 20.47 20.97 20.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc