Ngân hàng TMCP Á Châu (acb)

23.80
0.05
(0.21%)
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |