Ngân hàng TMCP Á Châu (acb)

23.75
0.30
(1.28%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

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
(2026-02-23) 		-0.60 -2.49% 261,402,800 6,986,100 169.6
21.70
24.55
23.75
2 tháng
(2026-01-16) 		-1.40 -5.63% 587,598,900 -63,809,800 -1,485.7
21.70
25.10
23.75
3 tháng
(2025-12-17) 		-0.55 -2.29% 824,456,800 -78,441,500 -1,847.6
21.70
25.50
23.75
6 tháng
(2025-09-18) 		-2.10 -8.22% 1,555,400,400 -116,348,700 -2,769.4
21.70
26.95
23.75
12 tháng
(2025-03-24) 		1.43 6.51% 3,440,388,300 -118,487,137 -2,815.9
18.21
29.45
23.75
24 tháng
(2024-03-27) 		3.80 19.33% 5,345,284,700 -118,559,424 -2,817.8
18.21
29.45
23.75
36 tháng
(2023-04-03) 		8.65 58.41% 7,367,833,500 -118,559,624 -2,817.8
14.16
29.45
23.75
60 tháng
(2021-04-12) 		10.26 77.81% 10,003,301,000 -118,264,101 -2,807.1
10.26
29.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
14.63
 6,081,900 14.60 14.69 14.48 0 0 0.1
02/08/2022
14.60
 3,391,300 14.66 14.69 14.48 0 0 0.1
01/08/2022
14.66
 4,455,500 14.42 14.66 14.36 0 0 0.1
29/07/2022
14.42
 3,817,300 14.33 14.48 14.33 0 0 0.1
28/07/2022
14.33
 3,347,500 14.19 14.48 14.30 0 0 0.1
27/07/2022
14.19
 890,000 14.10 14.19 14.04 0 0 0.1
26/07/2022
14.10
 1,484,900 14.10 14.22 14.07 3,400 0 0.1
25/07/2022
14.10
 1,850,700 14.28 14.30 14.01 0 0 0
22/07/2022
14.28
 2,039,400 14.45 14.54 14.28 0 0 0
21/07/2022
14.45
 4,313,000 14.25 14.60 14.19 0 3,400 -0.1
20/07/2022
14.25
 3,039,300 14.01 14.28 14.01 0 0 0
19/07/2022
14.01
 1,507,000 14.01 14.04 13.95 0 0 0
18/07/2022
14.01
 2,425,000 14.07 14.19 14.01 0 0 0
15/07/2022
14.07
 2,642,300 14.10 14.33 14.07 289,400 289,400 0
14/07/2022
14.10
 1,429,400 14.07 14.16 13.95 0 0 0.7
13/07/2022
14.07
 2,126,200 14.07 14.30 13.95 0 0 0.7
12/07/2022
14.07
 728,100 13.78 14.07 13.78 29,900 0 0.7
11/07/2022
13.78
 1,634,700 14.07 14.07 13.78 0 0 -0.7
08/07/2022
14.07
 2,016,000 14.16 14.30 14.07 0 0 -0.7
07/07/2022
14.16
 2,496,700 14.19 14.36 14.13 0 30,000 -0.7
06/07/2022
14.19
 2,017,800 14.33 14.36 13.84 0 0 0
05/07/2022
14.33
 2,991,000 14.22 14.42 14.22 556,000 556,000 0
04/07/2022
14.22
 1,823,900 14.10 14.36 14.07 0 0 -0.0
01/07/2022
14.10
 1,851,900 14.07 14.10 13.78 0 0 -0.0
30/06/2022
14.07
 2,088,400 14.19 14.36 14.04 0 0 -0.0
29/06/2022
14.19
 1,960,600 14.36 14.36 14.07 0 0 0
28/06/2022
14.36
 2,995,800 14.04 14.54 13.89 0 0 -0.0
27/06/2022
14.04
 2,447,600 13.95 14.16 13.87 0 0 -0.0
24/06/2022
13.95
 1,588,100 13.92 14.07 13.78 0 0 -0.0
23/06/2022
13.92
 2,140,900 13.92 13.98 13.51 0 0 -0.0
22/06/2022
13.92
 2,532,000 13.48 14.01 13.60 0 0 -0.0
21/06/2022
13.48
 2,676,500 13.43 13.60 13.19 0 0 -0.0
20/06/2022
13.43
 3,956,000 13.54 13.78 13.37 0 0 0
17/06/2022
13.54
 3,160,900 14.13 14.13 13.40 0 0 -0.0
16/06/2022
14.13
 1,925,600 13.84 14.13 13.84 0 0 -0.0
15/06/2022
13.84
 3,633,100 14.13 14.36 13.54 0 0 -0.0
14/06/2022
14.13
 2,049,600 14.01 14.33 13.78 0 0 -0.0
13/06/2022
14.01
 3,830,300 14.77 14.77 13.95 0 0 -0.0
10/06/2022
14.77
 2,278,300 15.10 15.13 14.74 0 0 -0.0
09/06/2022
15.10
 3,388,400 15.07 15.18 14.69 0 0 -0.0
08/06/2022
15.07
 4,494,800 14.63 15.07 14.45 0 0 -0.0
07/06/2022
14.63
 2,255,000 14.83 14.83 14.25 0 0 -0.0
06/06/2022
14.83
 1,698,800 14.83 14.98 14.77 0 0 0
03/06/2022
14.83
 1,409,500 14.86 15.01 14.60 0 0 -0.0
02/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/06/2022
14.86
 3,745,600 14.59 15.21 14.86 0 0 -0.0
01/06/2022
14.59
 3,523,400 14.80 14.91 14.59 0 0 -0.0
31/05/2022
14.80
 2,348,500 14.98 14.98 14.77 0 0 -0.0
30/05/2022
14.98
 2,244,200 14.91 15.01 14.77 0 0 -0.0
27/05/2022
14.91
 4,910,800 14.23 14.91 14.35 0 200 -0.0
26/05/2022
14.23
 2,690,700 14.07 14.30 14.07 0 0 0
25/05/2022
14.07
 3,815,600 13.51 14.07 13.51 0 0 0
24/05/2022
13.51
 1,574,100 13.34 13.51 13.20 0 0 0
23/05/2022
13.34
 1,187,500 13.62 13.74 13.27 30,000 30,000 0
20/05/2022
13.62
 1,936,000 13.41 13.74 13.41 0 0 0
19/05/2022
13.41
 1,856,400 13.58 13.60 13.18 3,566,875 3,566,875 0
18/05/2022
13.58
 3,521,100 13.72 13.95 13.51 0 0 0
17/05/2022
13.72
 2,617,900 12.94 13.77 12.90 0 0 0
16/05/2022
12.94
 5,137,600 12.90 13.46 12.90 0 0 0
13/05/2022
12.90
 6,142,600 13.84 14.21 12.90 300,000 300,000 0
12/05/2022
13.84
 3,128,000 14.82 14.82 13.84 0 0 0
11/05/2022
14.82
 2,319,300 14.45 14.82 14.35 0 0 0
10/05/2022
14.45
 3,850,100 14.35 14.54 14.02 1,038,400 1,038,400 0
09/05/2022
14.35
 5,176,200 14.54 14.54 13.93 0 0 0
06/05/2022
14.54
 1,920,300 14.87 14.91 14.47 300,000 300,000 0
05/05/2022
14.87
 3,209,000 14.89 15.15 14.68 0 0 0
04/05/2022
14.89
 2,060,200 15.34 15.34 14.89 0 0 0
29/04/2022
15.34
 4,640,900 14.54 15.34 14.42 20,000 20,000 0
28/04/2022
14.54
 1,503,700 14.49 14.63 14.35 0 0 0
27/04/2022
14.49
 2,831,800 14.49 14.63 14.21 0 0 0
26/04/2022
14.49
 6,106,000 14.30 14.66 14.07 0 0 0
25/04/2022
14.30
 8,242,600 15.15 15.22 14.30 0 0 0
22/04/2022
15.15
 5,188,800 14.77 15.29 14.87 0 0 0
21/04/2022
14.77
 5,899,800 14.96 15.24 14.77 0 0 0
20/04/2022
14.96
 4,490,500 14.84 15.10 14.84 0 0 0
19/04/2022
14.84
 5,244,400 15.38 15.38 14.82 300,000 300,000 0
18/04/2022
15.38
 5,946,400 15.74 15.76 15.38 300,000 300,000 0
15/04/2022
15.74
 5,388,100 15.85 15.95 15.69 0 0 0
14/04/2022
15.85
 4,900,700 15.78 16.02 15.76 0 0 0
13/04/2022
15.78
 5,053,900 15.69 15.88 15.62 0 0 0
12/04/2022
15.69
 4,923,200 15.88 15.88 15.64 0 0 0
08/04/2022
15.88
 8,904,400 15.76 15.95 15.78 0 0 0
07/04/2022
15.76
 9,648,900 15.57 16.02 15.59 0 0 0
06/04/2022
15.57
 4,156,600 15.48 15.62 15.36 0 0 0
05/04/2022
15.48
 4,508,400 15.71 15.71 15.45 300,000 300,000 0
04/04/2022
15.71
 4,794,400 15.67 15.81 15.67 444,450 444,450 0
01/04/2022
15.67
 5,865,500 15.50 15.67 15.48 0 0 0
31/03/2022
15.50
 5,523,400 15.29 15.57 15.29 0 0 0
30/03/2022
15.29
 4,154,500 15.17 15.43 15.15 60,700 60,700 0
29/03/2022
15.17
 3,664,900 15.17 15.31 15.15 40,700 40,700 0
28/03/2022
15.17
 4,875,800 15.34 15.38 15.15 1,063,000 1,063,000 0
25/03/2022
15.34
 3,338,200 15.43 15.55 15.34 0 0 0
24/03/2022
15.43
 2,873,100 15.57 15.57 15.41 0 0 0
23/03/2022
15.57
 2,060,000 15.62 15.67 15.55 1,444,600 1,464,625 -0.7
22/03/2022
15.62
 3,324,000 15.45 15.67 15.48 891,900 891,900 0
21/03/2022
15.45
 3,302,500 15.38 15.48 15.34 1,352,800 1,352,800 0
18/03/2022
15.38
 2,597,000 15.38 15.52 15.38 1,400,000 1,400,000 0
17/03/2022
15.38
 2,620,300 15.38 15.57 15.38 0 0 0
16/03/2022
15.38
 3,294,200 15.38 15.50 15.31 0 0 0
15/03/2022
15.38
 2,750,200 15.34 15.55 15.34 984,200 984,200 0
14/03/2022
15.34
 2,724,900 15.34 15.38 15.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |