Ngân hàng TMCP Á Châu (acb)

28.45
0.50
(1.79%)

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
(2024-04-23)
1.80 6.75% 160,541,300 55,518 -0.0
26.65
28.45
28.45
2 tháng
(2024-03-25)
0.95 3.45% 358,789,700 55,518 -0.0
26.60
28.50
28.45
3 tháng
(2024-02-23)
1.15 4.21% 615,783,400 55,518 -0.0
26.60
28.50
28.45
6 tháng
(2023-11-27)
6.60 30.21% 1,159,590,800 55,418 -0.0
21.85
28.50
28.45
12 tháng
(2023-05-29)
7.44 35.42% 2,203,076,200 55,318 -0.0
21.01
28.50
28.45
24 tháng
(2022-06-03)
7.32 34.62% 3,047,206,500 54,486 0.6
14.62
28.50
28.45
36 tháng
(2021-06-08)
6.96 32.38% 4,624,593,300 81,961 1.8
14.62
28.50
28.45
60 tháng
(2019-06-19)
19.31 211.19% 7,329,904,415 -2,729,458 -48.6
7.32
28.50
28.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
28.45
0.50
10,449,700 28 28.50 28 170,000 170,000 0
#2 22/05/2024
27.95
-0.25
9,283,100 28.20 28.25 27.90 1,375,400 1,375,400 0
#3 21/05/2024
28.20
-0.05
10,824,000 28.25 28.30 27.85 1,249,400 1,249,400 0
#4 20/05/2024
28.25
0
9,333,300 28.50 28.55 28.20 653,900 653,982 -0.0
#5 17/05/2024
28.25
0
8,504,100 28.25 28.40 28.20 577,700 577,700 0
#6 16/05/2024
28.25
0.55
30,203,800 28 28.40 27.80 74,150 74,100 0.0
#7 15/05/2024
27.70
-0.05
7,803,400 27.85 27.85 27.70 55,653 0 0.0
#8 14/05/2024
27.75
0.05
4,470,600 27.70 27.90 27.65 498,000 498,000 0
#9 13/05/2024
27.70
0
5,551,200 28 28 27.65 345,600 345,650 -0.0
#10 10/05/2024
27.70
0.10
4,909,800 27.60 27.70 27.45 1,499,947 1,500,000 -0.0
#11 09/05/2024
27.60
0.05
4,100,900 27.60 27.80 27.50 87,900 87,900 0
#12 08/05/2024
27.55
-0.10
4,037,700 27.50 27.65 27.30 3,000,000 3,000,000 0
#13 07/05/2024
27.65
0.05
4,300,700 27.75 27.80 27.50 1,000,000 1,000,000 0
#14 06/05/2024
27.60
0.10
7,445,000 27.50 27.70 27.35 3,000,000 3,000,000 0
#15 03/05/2024
27.50
0.50
8,718,800 27.10 27.50 27.10 0 0 0
#16 02/05/2024
27
0.15
4,797,900 26.85 27.15 26.80 27,200 27,200 0
#17 26/04/2024
26.85
0.05
5,444,000 26.80 27 26.60 0 0 0
#18 25/04/2024
26.80
-0.25
5,141,600 27 27.05 26.75 0 0 0
#19 24/04/2024
27.05
0.40
6,681,200 26.80 27.10 26.70 0 0 0
#20 23/04/2024
26.65
-0.15
8,540,500 26.80 26.95 26.55 0 0 0
#21 22/04/2024
26.80
0.20
6,313,700 26.90 26.95 26.70 0 0 0
#22 19/04/2024
26.60
-0.15
10,862,500 26.60 26.80 26.45 0 0 0
#23 17/04/2024
26.75
-0.40
10,479,700 27.20 27.25 26.75 0 0 0
#24 16/04/2024
27.15
0.30
17,350,400 26.85 27.15 26.75 0 0 0
#25 15/04/2024
26.85
-1.15
16,253,800 27.80 28 26.85 0 0 0
#26 12/04/2024
28
0.85
9,767,600 27.20 28 27 0 0 0
#27 11/04/2024
27.15
0.05
11,286,500 27 27.15 26.90 0 0 0
#28 10/04/2024
27.10
-0.20
5,122,000 27.45 27.60 27.10 0 0 0
#29 09/04/2024
27.30
0.15
5,371,500 27.15 27.30 27.05 0 0 0
#30 08/04/2024
27.15
0
6,869,300 27.15 27.25 26.95 0 0 0
#31 05/04/2024
27.15
-0.40
12,289,500 27.30 27.40 27.10 0 0 0
#32 04/04/2024
27.55
-0.45
11,155,900 28.05 28.05 27.55 0 0 0
#33 03/04/2024
28
-0.40
10,199,400 28.20 28.40 27.90 0 0 0
#34 02/04/2024
28.40
-0.05
10,409,700 28.30 28.40 27.90 0 0 0
#35 01/04/2024
28.45
-0.05
6,174,900 28.20 28.50 28.10 0 0 0
#36 29/03/2024
28.50
0.15
13,489,800 28.40 28.65 28.15 0 0 0
#37 28/03/2024
28.35
0.35
12,423,400 28.30 28.60 28.20 0 0 0
#38 27/03/2024
28
0.05
5,958,200 27.95 28.05 27.60 0 0 0
#39 26/03/2024
27.95
0.45
6,283,500 27.60 27.95 27.35 0 0 0
#40 25/03/2024
27.50
-0.65
10,187,100 28.15 28.15 27.50 0 0 0
#41 22/03/2024
28.15
0.15
22,676,200 28 28.95 27.90 0 0 0
#42 21/03/2024
28
0.50
12,818,200 27.50 28 27.55 0 0 0
#43 20/03/2024
27.50
0.65
14,002,400 26.85 27.70 26.80 0 0 0
#44 19/03/2024
26.85
-0.05
7,121,300 26.90 27.05 26.75 0 0 0
#45 18/03/2024
26.90
-0.45
14,119,300 27.35 27.35 26.70 0 0 0
#46 15/03/2024
27.35
0.10
7,822,800 27.25 27.40 27 0 0 0
#47 14/03/2024
27.25
-0.40
8,224,300 27.65 27.65 27.05 0 0 0
#48 13/03/2024
27.65
0.90
8,935,300 26.75 27.65 26.75 0 0 0
#49 12/03/2024
26.75
0
8,312,600 26.75 26.85 26.60 0 0 0
#50 11/03/2024
26.75
-0.30
12,015,800 27.05 27.10 26.65 0 0 0
#51 08/03/2024
27.05
-0.45
23,017,000 27.50 27.65 27 2,000,000 2,000,000 0
#52 07/03/2024
27.50
-0.10
10,165,800 27.60 27.70 27.40 0 0 0
#53 06/03/2024
27.60
-0.35
9,791,600 27.95 28.15 27.55 0 0 0
#54 05/03/2024
27.95
0.15
6,332,600 27.80 28 27.55 0 0 0
#55 04/03/2024
27.80
0
13,216,500 27.80 28.20 27.40 700,000 700,000 0
#56 01/03/2024
27.80
-0.20
10,193,800 28 28 27.55 1,000,000 1,000,000 0
#57 29/02/2024
28
0
9,951,400 28 28.25 27.70 0 0 0
#58 28/02/2024
28
0.40
10,460,800 27.60 28 27.55 50,000 50,000 0
#59 27/02/2024
27.60
0.10
12,054,800 27.50 27.70 27.35 0 0 0
#60 26/02/2024
27.50
0.20
9,785,600 27.30 27.70 27.10 0 0 0
#61 23/02/2024
27.30
-0.35
25,975,600 27.65 28.40 27.30 0 0 0
#62 22/02/2024
27.65
-0.05
7,401,800 27.70 27.75 27.50 0 0 0
#63 21/02/2024
27.70
0.15
10,251,900 27.55 27.90 27.40 100,000 100,000 0
#64 20/02/2024
27.55
-0.15
7,316,400 27.70 27.75 27.35 2,060,000 2,060,000 0
#65 19/02/2024
27.70
0.10
11,856,900 27.60 27.70 27.20 1,050,000 1,050,000 0
#66 16/02/2024
27.60
0.40
9,495,400 27.20 27.60 27.30 0 0 0
#67 15/02/2024
27.20
-0.80
14,244,300 28 28.40 27.20 1,000,000 1,000,000 0
#68 07/02/2024
28
0.15
11,893,900 27.85 28.20 27.85 833,600 833,600 0
#69 06/02/2024
27.85
0.05
5,447,300 27.80 27.90 27.65 4,565,300 4,565,300 0
#70 05/02/2024
27.80
1.55
28,121,400 26.25 28 26.15 1,318,200 1,318,200 0
#71 02/02/2024
26.25
0.25
14,529,200 26 26.30 25.85 500,000 500,000 0
#72 01/02/2024
26
0.25
6,281,100 25.75 26.10 25.70 0 0 0
#73 31/01/2024
25.75
-0.20
12,158,100 25.95 26.10 25.55 0 0 0
#74 30/01/2024
25.95
0
6,379,000 25.95 26.20 25.90 0 0 0
#75 29/01/2024
25.95
-0.35
9,276,600 26.30 26.50 25.95 0 0 0
#76 26/01/2024
26.30
0.50
6,856,000 25.80 26.40 25.85 0 0 0
#77 25/01/2024
25.80
0
5,086,300 25.80 25.90 25.60 0 0 0
#78 24/01/2024
25.80
-0.25
11,341,900 26.05 26.10 25.70 0 0 0
#79 23/01/2024
26.05
-0.25
11,731,500 26.30 26.45 26.05 0 0 0
#80 22/01/2024
26.30
0.35
12,001,200 25.95 26.30 25.80 0 0 0
#81 19/01/2024
25.95
0.35
12,771,300 25.60 25.95 25.65 0 0 0
#82 18/01/2024
25.60
0.20
9,611,300 25.40 25.75 25.35 0 0 0
#83 17/01/2024
25.40
0
9,714,300 25.40 25.80 25.35 0 0 0
#84 16/01/2024
25.40
0.10
12,380,200 25.30 25.55 25.05 0 0 0
#85 15/01/2024
25.30
-0.50
11,719,300 25.80 26 25.30 0 0 0
#86 12/01/2024
25.80
0.55
25,561,200 25.25 26.20 25.05 0 0 0
#87 11/01/2024
25.25
0
9,933,500 25.25 25.75 25.15 0 0 0
#88 10/01/2024
25.25
0.25
17,603,300 25 25.50 25 0 0 0
#89 09/01/2024
25
-0.35
15,449,500 25.35 25.35 24.95 0 0 0
#90 08/01/2024
25.35
-0.10
12,389,600 25.45 25.75 25.20 0 0 0
#91 05/01/2024
25.45
0.15
9,272,100 25.30 25.45 25.05 0 0 0
#92 04/01/2024
25.30
0.30
23,587,800 25 25.65 25.10 0 0 0
#93 03/01/2024
25
0.55
9,803,400 24.45 25 24.25 0 0 0
#94 02/01/2024
24.45
0.55
13,883,500 23.90 24.75 23.95 0 0 0
#95 29/12/2023
23.90
0.15
9,195,100 23.75 24.10 23.80 0 0 0
#96 28/12/2023
23.75
0.45
10,513,000 23.30 23.95 23.30 0 0 0
#97 27/12/2023
23.30
0.05
4,866,000 23.25 23.40 23.20 0 0 0
#98 26/12/2023
23.25
-0.10
5,728,800 23.35 23.40 23.25 0 0 0
#99 25/12/2023
23.35
0.15
7,582,400 23.20 23.45 23.20 0 300 -0.0
#100 22/12/2023
23.20
-0.05
4,510,000 23.25 23.30 23.20 0 0 0

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