Ngân hàng TMCP Á Châu (acb)

24.35
-0.55
(-2.21%)
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
(2025-11-05) 		-0.70 -2.73% 185,638,100 -29,278,700 -720.0
23.95
25.60
24.35
2 tháng
(2025-10-06) 		-1.90 -7.09% 518,800,600 -18,333,400 -439.3
23.95
26.95
24.35
3 tháng
(2025-09-08) 		-1.65 -6.21% 828,804,900 -21,741,100 -525.7
23.95
26.95
24.35
6 tháng
(2025-06-09) 		3.95 18.85% 1,893,783,200 -20,079,037 -507.7
20.95
29.45
24.35
12 tháng
(2024-12-10) 		3.72 17.56% 2,980,475,500 -26,080,282 -630.8
18.21
29.45
24.35
24 tháng
(2023-12-18) 		8.90 55.61% 5,191,773,800 -26,136,524 -632.3
16
29.45
24.35
36 tháng
(2022-12-21) 		11.53 86.28% 6,694,821,000 -26,136,436 -632.3
12.84
29.45
24.35
60 tháng
(2020-12-31) 		14.36 136.17% 9,748,236,580 -25,192,731 -597.7
9.61
29.45
24.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
15.34
 2,714,900 15.43 15.45 15.29 200,000 200,000 0
10/03/2022
15.43
 2,199,800 15.34 15.67 15.43 0 0 0
09/03/2022
15.34
 4,172,000 15.29 15.45 15.20 0 0 0
08/03/2022
15.29
 7,221,800 15.59 15.59 15.27 0 0 0
07/03/2022
15.59
 4,694,500 16.09 16.09 15.55 0 0 0
04/03/2022
16.09
 6,925,100 15.69 16.09 15.48 0 0 0
03/03/2022
15.69
 8,167,100 15.43 15.69 15.43 0 0 0
02/03/2022
15.43
 13,881,600 15.88 15.95 15.43 100,000 100,000 0
01/03/2022
15.88
 5,610,900 15.90 15.95 15.74 0 0 0
28/02/2022
15.90
 3,857,100 16.11 16.11 15.90 535,200 535,200 0
25/02/2022
16.11
 5,508,400 16.16 16.30 16.09 20,000 20,000 0
24/02/2022
16.16
 8,892,700 16.23 16.23 15.69 0 0 0
23/02/2022
16.23
 5,857,600 16.27 16.46 16.23 0 0 0
22/02/2022
16.27
 8,094,700 16.13 16.27 15.76 0 0 0
21/02/2022
16.13
 7,285,100 15.88 16.13 15.74 0 0 0
18/02/2022
15.88
 7,318,400 16.09 16.09 15.81 3,360,000 3,360,000 0
17/02/2022
16.09
 3,913,100 16.04 16.16 15.99 0 0 0
16/02/2022
16.04
 5,099,500 16.18 16.27 15.95 0 0 0
15/02/2022
16.18
 6,631,900 15.95 16.18 15.95 4,000,000 4,000,000 0
14/02/2022
15.95
 13,153,200 16.74 16.74 15.95 0 0 0
11/02/2022
16.74
 9,575,200 16.67 17.05 16.53 0 0 0
10/02/2022
16.67
 7,632,500 16.70 16.79 16.58 5,223,520 5,223,520 0
09/02/2022
16.70
 10,149,700 16.77 16.86 16.65 0 100 -0.0
08/02/2022
16.77
 32,461,200 16.27 16.88 16.27 0 0 0
07/02/2022
16.27
 4,548,000 16.20 16.49 16.25 0 100 -0.0
28/01/2022
16.20
 10,258,100 16.37 16.42 16.13 8,350,000 8,350,000 0
27/01/2022
16.37
 6,064,400 16.63 16.63 16.20 0 0 0
26/01/2022
16.63
 8,494,500 16.35 16.86 16.42 0 3,000 0
25/01/2022
16.35
 4,282,700 16.11 16.44 16.11 0 0 0
24/01/2022
16.11
 13,185,100 15.69 16.37 15.71 0 0 0
21/01/2022
15.69
 4,404,000 15.43 15.95 15.43 8,925,000 8,925,000 0
20/01/2022
15.43
 1,765,600 15.48 15.52 15.34 400,000 400,000 0
19/01/2022
15.48
 1,713,900 15.38 15.62 15.38 0 0 0
18/01/2022
15.38
 4,272,600 15.55 15.55 15.15 0 0 0
17/01/2022
15.55
 2,775,200 15.50 15.78 15.50 8,900,000 8,900,000 0
14/01/2022
15.50
 1,941,100 15.64 15.69 15.48 136,800 136,800 0
13/01/2022
15.64
 6,511,900 15.52 16.06 15.55 0 0 0
12/01/2022
15.52
 7,789,000 15.36 15.74 15.27 0 0 0
11/01/2022
15.36
 6,395,100 15.48 15.50 15.34 500,000 500,000 0
10/01/2022
15.48
 5,693,200 15.62 15.67 15.45 2,790,000 2,790,000 0
07/01/2022
15.62
 3,323,800 15.83 15.92 15.62 6,100,000 6,100,000 0
06/01/2022
15.83
 5,673,700 15.81 15.95 15.52 0 0 0
05/01/2022
15.81
 5,934,500 16.13 16.13 15.78 0 0 0
04/01/2022
16.13
 4,555,000 16.18 16.32 16.06 0 0 0
31/12/2021
16.18
 5,651,800 15.90 16.20 15.95 6,010,000 6,057,100 -1.6
30/12/2021
15.90
 1,819,600 15.85 15.95 15.71 0 0 0
29/12/2021
15.85
 3,817,200 15.78 16.04 15.81 0 0 0
28/12/2021
15.78
 3,477,400 15.55 15.83 15.50 0 0 0
27/12/2021
15.55
 2,459,500 15.48 15.62 15.43 0 0 0
24/12/2021
15.48
 4,372,600 15.24 15.55 15.10 30,000 30,000 0
23/12/2021
15.24
 4,135,300 15.34 15.34 15.01 30,000 30,000 0
22/12/2021
15.34
 3,385,200 15.38 15.45 15.31 200,000 200,000 0
21/12/2021
15.38
 2,420,400 15.52 15.52 15.38 0 0 0
20/12/2021
15.52
 3,296,100 15.57 15.62 15.41 0 0 0
17/12/2021
15.57
 2,403,500 15.48 15.62 15.50 0 0 0
16/12/2021
15.48
 2,305,800 15.67 15.74 15.48 0 0 0
15/12/2021
15.67
 2,122,900 15.62 15.74 15.50 500,000 500,000 0
14/12/2021
15.62
 2,128,100 15.67 15.71 15.52 300,000 300,000 0
13/12/2021
15.67
 3,012,700 15.67 15.85 15.62 0 0 0
10/12/2021
15.67
 4,730,500 15.62 15.76 15.52 280,907 280,907 0
09/12/2021
15.62
 2,156,000 15.52 15.62 15.38 200,000 200,000 0
08/12/2021
15.52
 2,900,500 15.45 15.67 15.27 0 0 0
07/12/2021
15.45
 2,827,600 15.15 15.45 15.06 0 0 0
06/12/2021
15.15
 6,499,000 15.27 15.38 14.84 0 0 0
03/12/2021
15.27
 4,916,300 15.57 15.74 15.27 0 0 0
02/12/2021
15.57
 2,645,000 15.71 15.76 15.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |