Ngân hàng TMCP Á Châu (acb)

22.30
-0.45
(-1.98%)
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
(2026-05-18) 		-0.25 -1.09% 641,108,500 -41,279,016 0
22.30
26.50
22.30
2 tháng
(2026-04-17) 		-1 -4.21% 898,153,800 -154,860,902 0
22.30
26.50
22.30
3 tháng
(2026-03-18) 		-1 -4.21% 1,137,286,300 -159,599,060 -175.7
22.30
26.50
22.30
6 tháng
(2025-12-18) 		-1.10 -4.61% 1,965,160,300 -236,942,760 -1,997.8
21.70
26.50
22.30
12 tháng
(2025-06-23) 		1.40 6.56% 3,858,617,400 -267,225,897 -2,761.7
21.20
29.45
22.30
24 tháng
(2024-06-26) 		2.61 12.98% 5,903,759,800 -276,579,265 -2,956.3
18.21
29.45
22.30
36 tháng
(2023-07-03) 		7.27 47.01% 8,091,706,300 -276,635,084 -2,957.9
14.81
29.45
22.30
60 tháng
(2021-07-12) 		7.39 48.11% 10,522,015,200 -276,707,241 -2,959.6
10.26
29.45
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |