Ngân hàng TMCP Á Châu (acb)

23.90
-0.80
(-3.24%)
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
(2025-12-29) 		0.70 2.92% 282,206,100 -1,310,000 -30.1
23.90
25.50
23.90
2 tháng
(2025-12-01) 		0.70 2.92% 462,448,700 -27,164,600 -655.4
23.50
25.50
23.90
3 tháng
(2025-10-30) 		-0.40 -1.59% 648,963,500 -42,883,100 -1,037.4
23.50
26
23.90
6 tháng
(2025-08-01) 		1.70 7.39% 1,822,219,400 -42,952,000 -1,064.8
23
29.45
23.90
12 tháng
(2025-02-03) 		3.81 18.25% 3,207,426,400 -44,460,587 -1,073.0
18.21
29.45
23.90
24 tháng
(2024-02-15) 		5.61 29.39% 5,190,225,000 -44,532,424 -1,075.0
18.21
29.45
23.90
36 tháng
(2023-02-13) 		10.69 76.28% 7,006,967,800 -44,532,636 -1,075.0
13.98
29.45
23.90
60 tháng
(2021-02-23) 		12.81 107.67% 9,843,083,200 -43,588,931 -1,040.4
10.26
29.45
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
15.71
 3,620,400 15.62 15.71 15.50 0 0 0
30/11/2021
15.62
 6,145,400 16.02 16.18 15.57 0 0 0
29/11/2021
16.02
 6,095,500 16.23 16.23 15.85 0 0 0
26/11/2021
16.23
 6,209,000 16.49 16.56 16.23 2,307,225 2,307,325 -0.0
25/11/2021
16.49
 7,083,400 16.58 16.67 16.39 713,386 713,386 0
24/11/2021
16.58
 14,295,800 15.92 16.63 15.83 2,213,700 2,213,700 0
23/11/2021
15.92
 3,839,600 16.02 16.09 15.81 0 0 0
22/11/2021
16.02
 9,151,000 15.69 16.32 15.48 0 0 0
19/11/2021
15.69
 9,794,000 15.24 15.90 15.27 0 0 0
18/11/2021
15.24
 5,497,600 15.62 15.71 15.24 0 0 0
17/11/2021
15.62
 4,360,500 15.55 15.71 15.38 95,000 95,700 -0.0
16/11/2021
15.55
 5,211,500 15.67 15.67 15.38 0 0 0
15/11/2021
15.67
 4,878,900 15.64 15.76 15.59 0 0 0
12/11/2021
15.64
 4,376,100 15.48 15.64 15.31 10,246,412 10,246,412 0
11/11/2021
15.48
 7,129,400 15.67 15.74 15.24 0 0 0
10/11/2021
15.67
 4,367,400 15.69 15.74 15.55 0 0 0
09/11/2021
15.69
 5,047,900 15.67 15.85 15.64 60,000 60,000 0
08/11/2021
15.67
 5,385,300 15.71 15.78 15.57 0 0 0
05/11/2021
15.71
 3,967,400 15.71 15.85 15.62 0 0 0
04/11/2021
15.71
 4,197,400 15.88 15.97 15.69 0 0 0
03/11/2021
15.88
 13,060,100 15.55 15.99 15.59 0 0 0
02/11/2021
15.55
 7,009,200 15.34 15.55 15.27 0 0 0
01/11/2021
15.34
 5,293,300 15.48 15.48 15.20 0 0 0
29/10/2021
15.48
 13,597,100 14.94 15.48 14.89 0 0 0
28/10/2021
14.94
 4,649,100 14.73 14.94 14.77 0 0 0
27/10/2021
14.73
 5,828,200 14.59 14.91 14.61 0 0 0
26/10/2021
14.59
 5,259,100 14.66 14.66 14.45 0 0 0
25/10/2021
14.66
 5,200,400 14.82 14.87 14.59 0 0 0
22/10/2021
14.82
 3,827,100 14.89 14.98 14.75 0 0 0
21/10/2021
14.89
 4,132,200 15.15 15.15 14.89 0 0 0
20/10/2021
15.15
 3,846,400 15.15 15.31 14.91 0 0 0
19/10/2021
15.15
 3,615,400 15.01 15.20 14.96 83,200 83,200 0
18/10/2021
15.01
 4,543,400 15.10 15.29 15.01 0 0 0
15/10/2021
15.10
 2,976,800 15.15 15.27 15.06 1,958,500 1,958,500 0
14/10/2021
15.15
 4,521,600 15.29 15.34 15.10 0 0 0
13/10/2021
15.29
 3,709,300 15.29 15.43 15.24 0 0 0
12/10/2021
15.29
 3,385,300 15.29 15.43 15.20 0 0 0
11/10/2021
15.29
 6,684,100 14.75 15.29 14.82 0 0 0
08/10/2021
14.75
 3,480,900 14.63 14.80 14.66 0 0 0
07/10/2021
14.63
 2,161,800 14.70 14.77 14.63 100 0 0.0
06/10/2021
14.70
 3,321,300 14.77 14.84 14.59 774,500 774,500 0
05/10/2021
14.77
 2,912,300 14.54 14.77 14.54 0 0 0
04/10/2021
14.54
 5,659,000 14.77 14.77 14.35 0 100 -0.0
01/10/2021
14.77
 6,441,900 14.80 14.80 14.59 29,803 29,803 0
30/09/2021
14.80
 4,394,800 14.70 14.82 14.68 0 0 0
29/09/2021
14.70
 3,615,100 14.82 14.87 14.61 0 0 0
28/09/2021
14.82
 2,517,400 14.77 14.89 14.73 0 0 0
27/09/2021
14.77
 4,801,300 15.01 15.20 14.77 0 0 0
24/09/2021
15.01
 6,688,700 14.82 15.08 14.82 0 0 0
23/09/2021
14.82
 4,210,800 14.82 14.91 14.77 0 0 0
22/09/2021
14.82
 2,681,700 14.91 15.01 14.82 0 0 0
21/09/2021
14.91
 3,882,100 15.06 15.06 14.75 0 0 0
20/09/2021
15.06
 6,387,800 14.82 15.15 14.94 0 0 0
17/09/2021
14.82
 4,572,300 14.68 14.91 14.70 0 0 0
16/09/2021
14.68
 3,455,500 14.63 14.80 14.63 0 0 0
15/09/2021
14.63
 4,979,200 14.77 14.77 14.61 0 0 0
14/09/2021
14.77
 4,511,400 14.96 15.01 14.77 1,856,700 1,856,700 0
13/09/2021
14.96
 5,199,800 15.15 15.15 14.96 0 0 0
10/09/2021
15.15
 4,101,100 15.22 15.27 15.13 0 0 0
09/09/2021
15.22
 3,431,900 15.08 15.22 14.98 0 0 0
08/09/2021
15.08
 4,752,900 15.24 15.36 15.06 0 0 0
07/09/2021
15.24
 7,963,700 15.03 15.36 15.10 0 0 0
06/09/2021
15.03
 7,383,200 15.01 15.15 14.98 0 0 0
01/09/2021
15.01
 8,715,300 15.01 15.36 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |