Ngân hàng Thương mại Cổ phần Á Châu - Mã CK : ACB

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
12/12/2017 34.60 -0.80 (-2.26%) 35.30 35.60 31.90 6,629,673 222,576,054,100 83,000 3,007,000,000
11/12/2017 35.40 -0.60 (-1.67%) 35.90 35.90 35.00 2,361,314 83,874,351,900 0 0
08/12/2017 36.00 -0.20 (-0.55%) 36.20 36.20 35.70 1,018,775 36,638,161,500 100,000 3,980,000,000
07/12/2017 36.20 1.30 (3.72%) 34.90 36.20 34.90 2,485,591 88,337,000,000 71,000 2,242,000,000
06/12/2017 34.90 -0.10 (-0.29%) 34.90 35.50 34.50 2,935,533 102,092,421,700 45,000 1,433,500,000
05/12/2017 35.00 -1.50 (-4.11%) 36.60 36.60 35.00 2,451,061 87,906,846,200 20,060 659,974,000
04/12/2017 36.50 1.30 (3.69%) 35.20 36.60 35.20 2,828,261 102,110,864,900 60,104 1,919,296,800
01/12/2017 35.20 0.30 (0.86%) 35.00 35.30 34.80 2,204,688 77,230,255,400 65,000 2,275,000,000
30/11/2017 34.90 0.40 (1.16%) 34.80 35.50 34.60 3,947,759 138,372,423,500 0 0
29/11/2017 34.50 0.50 (1.47%) 34.00 34.60 34.00 1,466,786 50,399,648,700 36 1,101,600
28/11/2017 34.00 -0.20 (-0.58%) 34.00 34.50 33.80 1,486,928 50,653,425,500 0 0
27/11/2017 34.20 0.10 (0.29%) 34.10 34.60 33.80 1,772,248 60,578,445,800 0 0
24/11/2017 34.10 0.10 (0.29%) 34.20 34.20 33.50 1,537,052 52,102,937,500 87 2,662,200
23/11/2017 34.00 0.10 (0.29%) 33.90 34.80 33.70 2,520,785 86,526,446,700 5 153,000
22/11/2017 33.90 1.10 (3.35%) 32.70 33.90 32.00 2,907,841 96,744,499,200 30,045 921,332,000
21/11/2017 32.80 0.00 (0.00%) 32.80 33.50 32.50 2,009,143 66,268,697,600 0 0
20/11/2017 32.80 -0.30 (-0.91%) 33.10 33.20 32.40 1,424,314 46,793,957,700 80 2,384,000
17/11/2017 33.10 0.00 (0.00%) 33.20 33.40 32.60 2,288,362 75,677,219,900 20,001 640,029,800
16/11/2017 33.10 0.60 (1.85%) 32.60 33.20 32.50 4,200,524 138,562,817,100 170,030 5,372,879,000
15/11/2017 32.50 0.30 (0.93%) 32.80 33.00 32.20 1,475,303 48,065,526,400 50,020 1,500,580,000