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
22/06/2018 39.40 1.20 (3.14%) 38.10 39.50 37.50 2,637,598 101,703,491,800 2,064,492 78,863,408,200
21/06/2018 38.20 -1.20 (-3.05%) 39.50 39.50 38.10 1,583,386 61,009,625,000 0 0
20/06/2018 39.40 0.40 (1.03%) 39.00 39.80 38.60 2,915,611 114,392,074,300 173,000 6,207,300,000
19/06/2018 39.00 -0.80 (-2.01%) 39.80 39.80 36.90 8,643,727 329,337,494,200 60,160 2,627,744,000
18/06/2018 39.80 -1.50 (-3.63%) 41.40 41.80 39.70 5,078,608 205,807,063,500 22,117 822,752,400
15/06/2018 41.30 0.70 (1.72%) 40.80 41.60 40.20 3,289,834 135,115,116,600 14,272,581 579,466,788,600
14/06/2018 40.60 -0.90 (-2.17%) 41.50 42.00 40.60 3,797,018 156,583,087,500 20,050 749,870,000
13/06/2018 41.50 -0.10 (-0.24%) 41.70 42.20 41.00 2,338,458 97,058,348,700 52 1,950,000
12/06/2018 41.60 -1.00 (-2.35%) 44.00 44.00 40.40 6,941,376 287,473,026,300 240 9,216,000
11/06/2018 42.60 -0.50 (-1.16%) 43.20 43.80 42.30 4,129,106 177,983,510,000 21,300 826,440,000
08/06/2018 43.10 0.70 (1.65%) 42.40 43.40 42.30 3,702,961 158,501,758,100 73,915 3,198,735,400
07/06/2018 42.40 -0.90 (-2.08%) 43.30 43.60 42.40 5,212,644 223,457,982,900 21,554 840,606,000
06/06/2018 43.30 1.60 (3.84%) 41.70 43.50 41.30 5,668,743 239,998,944,400 14,513 545,688,800
05/06/2018 41.70 -0.30 (-0.71%) 42.00 42.30 41.30 4,692,768 195,571,885,400 182,403 8,004,833,400
04/06/2018 42.00 1.50 (3.70%) 40.00 42.00 39.50 5,546,226 227,813,839,000 161,903 6,949,659,500
01/06/2018 40.50 0.50 (1.25%) 40.00 41.20 39.40 5,402,896 218,089,937,500 204,611 8,010,996,000
31/05/2018 40.00 1.60 (4.17%) 38.40 40.00 38.20 3,560,671 139,934,763,900 70,000 2,624,000,000
30/05/2018 38.40 -0.90 (-2.29%) 39.50 39.70 38.30 3,049,815 118,670,298,500 320,000 13,124,000,000
29/05/2018 39.30 3.10 (8.56%) 32.60 39.60 32.60 4,694,583 178,735,043,900 252,550 8,577,730,000
28/05/2018 36.20 -3.80 (-9.50%) 39.50 39.80 36.00 6,642,188 249,837,925,300 1,355,000 59,191,000,000