Ngân hàng TMCP Á Châu (acb)

21.90
-0.45
(-2.01%)
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
(2026-07-01) 		-0.30 -1.32% 372,327,900 -17,389,613 0
21.90
23.75
21.90
2 tháng
(2026-06-01) 		0.90 4.18% 910,347,100 -31,264,048 0
21.45
23.75
21.90
3 tháng
(2026-05-04) 		2.45 12.30% 1,330,893,300 -135,466,983 0
19.39
23.75
21.90
6 tháng
(2026-02-02) 		1.89 9.22% 2,075,971,800 -222,703,222 -1,352.5
18.70
23.75
21.90
12 tháng
(2025-08-05) 		2.15 10.62% 3,948,043,900 -287,889,622 -2,950.2
18.70
25.37
21.90
24 tháng
(2024-08-12) 		5.22 30.45% 6,132,672,600 -289,306,927 -2,956.3
15.69
25.37
21.90
36 tháng
(2023-08-16) 		8.50 61.40% 8,279,800,600 -289,362,846 -2,957.9
12.76
25.37
21.90
60 tháng
(2021-08-26) 		9.44 73.11% 10,674,287,100 -289,434,903 -2,959.6
8.84
25.37
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2022
12.22
 890,000 12.15 12.22 12.10 0 0 0.1
26/07/2022
12.15
 1,484,900 12.15 12.25 12.12 3,400 0 0.1
25/07/2022
12.15
 1,850,700 12.30 12.32 12.07 0 0 0
22/07/2022
12.30
 2,039,400 12.45 12.53 12.30 0 0 0
21/07/2022
12.45
 4,313,000 12.27 12.58 12.22 0 3,400 -0.1
20/07/2022
12.27
 3,039,300 12.07 12.30 12.07 0 0 0
19/07/2022
12.07
 1,507,000 12.07 12.10 12.02 0 0 0
18/07/2022
12.07
 2,425,000 12.12 12.22 12.07 0 0 0
15/07/2022
12.12
 2,642,300 12.15 12.35 12.12 289,400 289,400 0
14/07/2022
12.15
 1,429,400 12.12 12.20 12.02 0 0 0.7
13/07/2022
12.12
 2,126,200 12.12 12.32 12.02 0 0 0.7
12/07/2022
12.12
 728,100 11.87 12.12 11.87 29,900 0 0.7
11/07/2022
11.87
 1,634,700 12.12 12.12 11.87 0 0 -0.7
08/07/2022
12.12
 2,016,000 12.20 12.32 12.12 0 0 -0.7
07/07/2022
12.20
 2,496,700 12.22 12.38 12.17 0 30,000 -0.7
06/07/2022
12.22
 2,017,800 12.35 12.38 11.92 0 0 0
05/07/2022
12.35
 2,991,000 12.25 12.43 12.25 556,000 556,000 0
04/07/2022
12.25
 1,823,900 12.15 12.38 12.12 0 0 -0.0
01/07/2022
12.15
 1,851,900 12.12 12.15 11.87 0 0 -0.0
30/06/2022
12.12
 2,088,400 12.22 12.38 12.10 0 0 -0.0
29/06/2022
12.22
 1,960,600 12.38 12.38 12.12 0 0 0
28/06/2022
12.38
 2,995,800 12.10 12.53 11.97 0 0 -0.0
27/06/2022
12.10
 2,447,600 12.02 12.20 11.95 0 0 -0.0
24/06/2022
12.02
 1,588,100 12.00 12.12 11.87 0 0 -0.0
23/06/2022
12.00
 2,140,900 12.00 12.05 11.64 0 0 -0.0
22/06/2022
12.00
 2,532,000 11.62 12.07 11.72 0 0 -0.0
21/06/2022
11.62
 2,676,500 11.57 11.72 11.37 0 0 -0.0
20/06/2022
11.57
 3,956,000 11.67 11.87 11.52 0 0 0
17/06/2022
11.67
 3,160,900 12.17 12.17 11.54 0 0 -0.0
16/06/2022
12.17
 1,925,600 11.92 12.17 11.92 0 0 -0.0
15/06/2022
11.92
 3,633,100 12.17 12.38 11.67 0 0 -0.0
14/06/2022
12.17
 2,049,600 12.07 12.35 11.87 0 0 -0.0
13/06/2022
12.07
 3,830,300 12.73 12.73 12.02 0 0 -0.0
10/06/2022
12.73
 2,278,300 13.01 13.03 12.70 0 0 -0.0
09/06/2022
13.01
 3,388,400 12.98 13.08 12.65 0 0 -0.0
08/06/2022
12.98
 4,494,800 12.60 12.98 12.45 0 0 -0.0
07/06/2022
12.60
 2,255,000 12.78 12.78 12.27 0 0 -0.0
06/06/2022
12.78
 1,698,800 12.78 12.91 12.73 0 0 0
03/06/2022
12.78
 1,409,500 12.80 12.93 12.58 0 0 -0.0
02/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/06/2022
12.80
 3,745,600 12.57 13.11 12.80 0 0 -0.0
01/06/2022
12.57
 3,523,400 12.75 12.85 12.57 0 0 -0.0
31/05/2022
12.75
 2,348,500 12.91 12.91 12.73 0 0 -0.0
30/05/2022
12.91
 2,244,200 12.85 12.93 12.73 0 0 -0.0
27/05/2022
12.85
 4,910,800 12.26 12.85 12.37 0 200 -0.0
26/05/2022
12.26
 2,690,700 12.12 12.32 12.12 0 0 0
25/05/2022
12.12
 3,815,600 11.64 12.12 11.64 0 0 0
24/05/2022
11.64
 1,574,100 11.50 11.64 11.38 0 0 0
23/05/2022
11.50
 1,187,500 11.74 11.84 11.44 30,000 30,000 0
20/05/2022
11.74
 1,936,000 11.56 11.84 11.56 0 0 0
19/05/2022
11.56
 1,856,400 11.70 11.72 11.35 3,566,875 3,566,875 0
18/05/2022
11.70
 3,521,100 11.82 12.02 11.64 0 0 0
17/05/2022
11.82
 2,617,900 11.15 11.86 11.11 0 0 0
16/05/2022
11.15
 5,137,600 11.11 11.60 11.11 0 0 0
13/05/2022
11.11
 6,142,600 11.92 12.24 11.11 300,000 300,000 0
12/05/2022
11.92
 3,128,000 12.77 12.77 11.92 0 0 0
11/05/2022
12.77
 2,319,300 12.45 12.77 12.37 0 0 0
10/05/2022
12.45
 3,850,100 12.37 12.53 12.08 1,038,400 1,038,400 0
09/05/2022
12.37
 5,176,200 12.53 12.53 12.00 0 0 0
06/05/2022
12.53
 1,920,300 12.81 12.85 12.47 300,000 300,000 0
05/05/2022
12.81
 3,209,000 12.83 13.05 12.65 0 0 0
04/05/2022
12.83
 2,060,200 13.21 13.21 12.83 0 0 0
29/04/2022
13.21
 4,640,900 12.53 13.21 12.43 20,000 20,000 0
28/04/2022
12.53
 1,503,700 12.49 12.61 12.37 0 0 0
27/04/2022
12.49
 2,831,800 12.49 12.61 12.24 0 0 0
26/04/2022
12.49
 6,106,000 12.32 12.63 12.12 0 0 0
25/04/2022
12.32
 8,242,600 13.05 13.11 12.32 0 0 0
22/04/2022
13.05
 5,188,800 12.73 13.17 12.81 0 0 0
21/04/2022
12.73
 5,899,800 12.89 13.13 12.73 0 0 0
20/04/2022
12.89
 4,490,500 12.79 13.01 12.79 0 0 0
19/04/2022
12.79
 5,244,400 13.25 13.25 12.77 300,000 300,000 0
18/04/2022
13.25
 5,946,400 13.56 13.58 13.25 300,000 300,000 0
15/04/2022
13.56
 5,388,100 13.66 13.74 13.52 0 0 0
14/04/2022
13.66
 4,900,700 13.60 13.80 13.58 0 0 0
13/04/2022
13.60
 5,053,900 13.52 13.68 13.46 0 0 0
12/04/2022
13.52
 4,923,200 13.68 13.68 13.48 0 0 0
08/04/2022
13.68
 8,904,400 13.58 13.74 13.60 0 0 0
07/04/2022
13.58
 9,648,900 13.42 13.80 13.44 0 0 0
06/04/2022
13.42
 4,156,600 13.34 13.46 13.23 0 0 0
05/04/2022
13.34
 4,508,400 13.54 13.54 13.31 300,000 300,000 0
04/04/2022
13.54
 4,794,400 13.50 13.62 13.50 444,450 444,450 0
01/04/2022
13.50
 5,865,500 13.36 13.50 13.34 0 0 0
31/03/2022
13.36
 5,523,400 13.17 13.42 13.17 0 0 0
30/03/2022
13.17
 4,154,500 13.07 13.29 13.05 60,700 60,700 0
29/03/2022
13.07
 3,664,900 13.07 13.19 13.05 40,700 40,700 0
28/03/2022
13.07
 4,875,800 13.21 13.25 13.05 1,063,000 1,063,000 0
25/03/2022
13.21
 3,338,200 13.29 13.40 13.21 0 0 0
24/03/2022
13.29
 2,873,100 13.42 13.42 13.27 0 0 0
23/03/2022
13.42
 2,060,000 13.46 13.50 13.40 1,444,600 1,464,625 -0.7
22/03/2022
13.46
 3,324,000 13.31 13.50 13.34 891,900 891,900 0
21/03/2022
13.31
 3,302,500 13.25 13.34 13.21 1,352,800 1,352,800 0
18/03/2022
13.25
 2,597,000 13.25 13.38 13.25 1,400,000 1,400,000 0
17/03/2022
13.25
 2,620,300 13.25 13.42 13.25 0 0 0
16/03/2022
13.25
 3,294,200 13.25 13.36 13.19 0 0 0
15/03/2022
13.25
 2,750,200 13.21 13.40 13.21 984,200 984,200 0
14/03/2022
13.21
 2,724,900 13.21 13.25 13.11 0 0 0
11/03/2022
13.21
 2,714,900 13.29 13.31 13.17 200,000 200,000 0
10/03/2022
13.29
 2,199,800 13.21 13.50 13.29 0 0 0
09/03/2022
13.21
 4,172,000 13.17 13.31 13.09 0 0 0
08/03/2022
13.17
 7,221,800 13.44 13.44 13.15 0 0 0
07/03/2022
13.44
 4,694,500 13.86 13.86 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |