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
18/10/2017 32.90 0.10 (0.30%) 33.20 33.60 32.80 2,272,988 75,377,951,100 328,000 11,628,800,000
17/10/2017 32.80 0.10 (0.31%) 32.70 32.80 32.60 953,781 31,185,870,100 74,625,443 2,440,251,915,700
16/10/2017 32.70 0.30 (0.93%) 32.40 32.80 32.30 1,321,717 43,065,678,600 0 0
13/10/2017 32.40 0.60 (1.89%) 31.90 32.50 31.50 1,752,064 56,380,376,000 80 2,296,000
12/10/2017 31.80 -0.20 (-0.63%) 32.00 32.10 31.70 1,384,961 44,123,966,400 0 0
11/10/2017 32.00 0.10 (0.31%) 32.00 32.20 31.80 1,813,951 57,953,740,800 150,006 4,575,172,800
10/10/2017 31.90 0.00 (0.00%) 31.00 32.30 31.00 1,666,381 53,296,866,700 0 0
10/10/2017 31.90 0.00 (0.00%) 31.00 32.30 31.00 1,666,381 53,296,866,700 0 0
10/10/2017 31.90 0.00 (0.00%) 31.00 32.30 31.00 1,666,381 53,296,866,700 0 0
10/10/2017 31.90 0.00 (0.00%) 31.00 32.30 31.00 1,666,381 53,296,866,700 0 0
09/10/2017 31.90 0.60 (1.92%) 31.30 32.30 31.30 3,064,014 97,793,832,800 0 0
06/10/2017 31.30 0.80 (2.62%) 30.50 31.40 30.50 2,764,427 85,800,397,200 8 220,000
05/10/2017 30.50 -0.40 (-1.29%) 30.90 31.40 30.50 3,049,742 94,610,681,100 0 0
04/10/2017 30.90 0.60 (1.98%) 30.30 30.90 30.30 1,937,080 59,271,338,700 0 0
03/10/2017 30.30 -0.10 (-0.33%) 30.20 30.50 29.90 1,368,746 41,341,178,400 160,071 4,385,945,400
02/10/2017 30.40 -0.20 (-0.65%) 30.70 30.70 30.30 755,459 23,057,650,200 32 883,200
29/09/2017 30.60 0.30 (0.99%) 30.30 30.70 30.10 920,886 27,963,854,400 0 0
28/09/2017 30.30 0.20 (0.66%) 33.10 33.10 30.00 1,223,493 37,043,892,700 16,050 513,355,000
27/09/2017 30.10 -0.50 (-1.63%) 30.50 30.50 30.00 1,153,295 34,827,109,300 32 883,200
26/09/2017 30.60 0.50 (1.66%) 30.30 30.80 30.10 2,766,949 84,277,728,700 13 352,300
25/09/2017 30.10 0.90 (3.08%) 29.20 30.40 29.00 3,381,864 100,671,496,200 70 1,841,000
22/09/2017 29.20 0.80 (2.82%) 28.40 29.30 28.40 3,958,618 114,564,518,100 20,800 584,480,000