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)
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
31/08/2021
15.01
 5,528,600 15.08 15.29 15.01 0 0 0
30/08/2021
15.08
 8,029,600 14.89 15.20 14.82 0 0 0
27/08/2021
14.89
 8,069,600 14.98 14.98 14.45 0 0 0
26/08/2021
14.98
 4,944,800 15.22 15.29 14.91 80,000 80,000 0
25/08/2021
15.22
 4,865,700 15.15 15.24 14.96 0 0 0
24/08/2021
15.15
 9,084,200 15.01 15.24 14.87 0 0 0
23/08/2021
15.01
 15,602,700 15.76 15.76 15.01 0 0 0
20/08/2021
15.76
 20,952,900 16.56 16.58 15.50 0 0 0
19/08/2021
16.56
 9,370,500 16.67 16.67 16.39 900,000 900,000 0
18/08/2021
16.67
 7,096,100 16.70 16.79 16.56 0 0 0
17/08/2021
16.70
 8,743,100 16.74 16.98 16.60 325,000 325,000 0
16/08/2021
16.74
 12,056,700 16.58 16.88 16.32 2,333,000 2,333,000 0
13/08/2021
16.58
 15,125,200 16.56 16.63 16.09 351,400 351,400 0
12/08/2021
16.56
 12,147,100 16.88 16.88 16.56 300,000 300,000 0
11/08/2021
16.88
 16,492,300 17.05 17.24 16.88 0 0 0
10/08/2021
17.05
 10,457,700 17.12 17.28 16.98 0 0 0
09/08/2021
17.12
 19,240,200 16.67 17.28 16.49 0 0 0
06/08/2021
16.67
 8,620,800 16.88 16.95 16.63 0 0 0
05/08/2021
16.88
 13,787,200 16.65 16.93 16.56 0 0 0
04/08/2021
16.65
 8,466,500 16.79 16.88 16.56 0 0 0
03/08/2021
16.79
 8,766,300 16.67 16.79 16.42 3,400 0 0.1
02/08/2021
16.67
 8,646,400 16.95 16.95 16.58 0 0 0
30/07/2021
16.95
 35,156,000 16.02 16.95 16.09 0 0 0
29/07/2021
16.02
 7,638,000 15.55 16.04 15.62 100 3,400 -0.1
28/07/2021
15.55
 4,846,400 15.55 15.76 15.50 0 0 0
27/07/2021
15.55
 5,634,700 15.34 15.71 15.48 86,500 86,500 0
26/07/2021
15.34
 7,528,400 15.48 15.52 15.03 0 100 -0.0
23/07/2021
15.48
 7,433,000 15.99 16.02 15.48 0 0 0
22/07/2021
15.99
 7,161,900 15.85 16.13 15.57 261,400 261,400 0
21/07/2021
15.85
 8,179,300 15.90 16.18 15.83 0 0 0
20/07/2021
15.90
 8,563,400 15.08 15.90 15.01 933,300 931,200 0.1
19/07/2021
15.08
 10,019,200 15.76 15.76 14.98 534,000 534,000 0
16/07/2021
15.76
 5,918,800 15.36 15.76 15.38 0 0 0
15/07/2021
15.36
 5,095,400 14.89 15.45 14.70 3,581,900 3,582,800 -0.0
14/07/2021
14.89
 10,810,500 15.43 15.48 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |