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
17/01/2020 23.80 -0.10 (-0.42%) 24.00 24.10 23.70 2,706,194 64,727,169,200 145,075 3,726,620,000
16/01/2020 23.90 0.60 (2.58%) 23.30 24.00 23.30 2,819,687 67,084,324,700 10,090 234,890,000
15/01/2020 23.30 -0.20 (-0.85%) 23.50 23.50 23.20 1,158,657 27,066,003,700 0 0
14/01/2020 23.50 0.60 (2.62%) 22.90 23.50 22.90 2,851,982 66,487,130,800 0 0
13/01/2020 22.90 0.20 (0.88%) 22.90 22.90 22.70 1,523,181 34,743,522,400 176 3,608,000
10/01/2020 22.70 0.30 (1.34%) 22.50 23.10 22.50 2,371,501 53,935,401,300 30 606,000
09/01/2020 22.40 0.30 (1.36%) 22.20 22.60 22.20 1,422,248 31,852,171,300 10 199,000
08/01/2020 22.10 -0.40 (-1.78%) 22.50 22.50 22.00 2,304,937 51,193,932,100 0 0
07/01/2020 22.50 0.00 (0.00%) 22.50 22.70 22.50 1,050,934 23,714,410,100 0 0
06/01/2020 22.50 -0.50 (-2.17%) 23.00 23.00 22.50 1,286,035 29,124,321,800 50 1,035,000
03/01/2020 23.00 0.00 (0.00%) 23.00 23.20 22.90 1,055,528 24,336,485,800 109 2,256,300
02/01/2020 23.00 0.20 (0.88%) 22.80 23.00 22.70 1,163,109 26,620,604,300 0 0
31/12/2019 22.80 0.10 (0.44%) 22.70 22.90 22.50 1,649,842 37,451,365,300 154,900 3,522,930,000
30/12/2019 22.70 0.00 (0.00%) 22.70 22.90 22.60 1,367,912 31,081,767,000 0 0
27/12/2019 22.70 0.10 (0.44%) 22.60 22.70 22.50 906,262 20,487,499,700 0 0
26/12/2019 22.60 -0.30 (-1.31%) 22.80 22.80 22.60 893,827 20,319,749,300 1,104,358 23,312,910,600
25/12/2019 22.90 0.20 (0.88%) 22.80 22.90 22.60 1,121,331 25,545,555,700 180,000 4,312,000,000
24/12/2019 22.70 -0.10 (-0.44%) 22.90 22.90 22.70 821,359 18,674,145,400 120,000 2,520,000,000
23/12/2019 22.80 0.10 (0.44%) 22.70 23.00 22.70 1,786,089 40,878,931,500 700,000 14,350,000,000
20/12/2019 22.70 0.20 (0.89%) 22.60 22.70 22.50 1,043,390 23,556,355,900 2,126,873 46,716,741,400