Ngân hàng TMCP Á Châu (acb)

22.80
0.20
(0.88%)
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
(2026-08-18) 		0.95 4.39% 167,189,200 -10,867,100 -275.4
21.65
24.55
22.80
2 tháng
(2026-07-20) 		-0.25 -1.09% 460,125,800 -53,462,300 -1,232.3
21.65
24.55
22.80
3 tháng
(2026-06-19) 		0.40 1.80% 755,732,000 -46,839,300 -1,074.7
21.65
24.55
22.80
6 tháng
(2026-03-23) 		3.21 16.58% 1,919,632,500 -207,479,000 -4,800.7
19
24.55
22.80
12 tháng
(2025-09-22) 		0.93 4.30% 3,541,637,100 -316,582,100 -7,417.8
18.70
24.55
22.80
24 tháng
(2024-09-27) 		3.96 21.21% 6,369,514,000 -253,551,318 -7,123.0
15.69
25.37
22.80
36 tháng
(2023-10-03) 		9.54 73.03% 8,615,375,100 -242,889,985 -6,888.1
12.76
25.37
22.80
60 tháng
(2021-10-13) 		9.43 71.56% 11,141,150,300 -234,031,042 -6,692.8
8.84
25.37
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
10.30
 7,397,800 9.65 10.30 9.04 915,800 915,831 -0.0
15/11/2022
9.65
 6,563,300 10.25 10.33 9.65 0 78,000 -1.5
14/11/2022
10.25
 5,257,100 10.51 10.51 10.08 0 0 0.0
11/11/2022
10.51
 4,325,500 10.10 10.71 10.33 0 0 0.0
10/11/2022
10.10
 5,464,700 10.48 10.56 9.85 0 0 0.0
09/11/2022
10.48
 3,278,700 10.76 10.96 10.46 0 0 0.0
08/11/2022
10.76
 4,065,900 10.43 10.99 10.18 0 0 0.0
07/11/2022
10.43
 4,908,600 10.18 10.61 10.20 720 0 0.0
04/11/2022
10.18
 12,616,400 10.78 10.81 10.08 0 0 -0.0
03/11/2022
10.78
 3,279,300 11.01 11.11 10.78 0 0 -0.0
02/11/2022
11.01
 3,538,200 11.34 11.34 11.01 0 720 -0.0
01/11/2022
11.34
 3,355,400 11.31 11.62 11.29 0 0 -0.0
31/10/2022
11.31
 3,747,300 11.26 11.37 10.94 0 0 -0.0
28/10/2022
11.26
 3,551,700 11.14 11.39 11.14 0 720 -0.0
27/10/2022
11.14
 4,846,000 10.43 11.14 10.35 0 0 0
26/10/2022
10.43
 2,169,100 10.30 10.56 10.20 0 0 0
25/10/2022
10.30
 4,926,800 9.85 10.53 9.67 0 0 0
24/10/2022
9.85
 2,797,800 10.30 10.35 9.70 0 0 0
21/10/2022
10.30
 3,385,500 10.78 10.78 10.23 0 0 0
20/10/2022
10.78
 4,023,500 10.66 10.86 10.46 0 0 0
19/10/2022
10.66
 1,445,700 10.81 10.91 10.61 0 0 0
18/10/2022
10.81
 2,767,600 10.58 10.86 10.66 0 0 0.0
17/10/2022
10.58
 3,756,600 10.53 10.61 10.23 0 0 0.0
14/10/2022
10.53
 3,138,200 10.08 10.56 10.20 0 0 0.0
13/10/2022
10.08
 3,901,800 9.45 10.08 9.34 100 0 0.0
12/10/2022
9.45
 3,365,500 8.84 9.45 8.99 0 0 -0.0
11/10/2022
8.84
 6,434,000 9.45 9.45 8.81 0 0 -0.0
10/10/2022
9.45
 6,473,000 9.42 9.65 9.19 0 100 -0.0
07/10/2022
9.42
 8,485,400 10.10 10.10 9.40 0 0 0
06/10/2022
10.10
 2,848,400 10.51 10.71 10.10 0 0 0
05/10/2022
10.51
 3,255,800 10.61 10.83 10.51 0 0 0
04/10/2022
10.61
 3,472,500 10.91 11.09 10.61 0 0 0
03/10/2022
10.91
 3,657,900 11.21 11.26 10.76 500,000 500,000 0
30/09/2022
11.21
 4,219,300 11.11 11.34 11.04 0 0 0
29/09/2022
11.11
 3,855,500 11.11 11.19 11.06 96,700 96,700 0
28/09/2022
11.11
 2,513,100 11.31 11.31 11.09 0 0 0.0
27/09/2022
11.31
 1,468,900 11.21 11.34 11.16 0 0 0.0
26/09/2022
11.21
 4,546,500 11.42 11.42 11.01 0 0 0.0
23/09/2022
11.42
 1,465,600 11.52 11.59 11.42 93 0 0.0
22/09/2022
11.52
 1,826,800 11.42 11.52 11.37 0 0 -0.0
21/09/2022
11.42
 1,292,200 11.57 11.57 11.42 0 0 -0.0
20/09/2022
11.57
 1,908,000 11.54 11.59 11.42 0 93 -0.0
19/09/2022
11.54
 2,558,900 11.69 11.72 11.47 575,000 575,000 0
16/09/2022
11.69
 2,120,100 11.90 11.92 11.67 0 0 0
15/09/2022
11.90
 1,585,600 11.87 11.92 11.84 147 0 0
14/09/2022
11.87
 2,102,100 12.02 12.02 11.79 0 0 0
13/09/2022
12.02
 1,469,500 12.00 12.12 11.92 0 0 0
12/09/2022
12.00
 1,390,800 12.12 12.22 12.00 0 147 0
09/09/2022
12.12
 2,227,900 12.12 12.22 12.00 0 0 0
08/09/2022
12.12
 2,080,700 12.27 12.35 12.12 0 0 0
07/09/2022
12.27
 3,214,400 12.45 12.45 12.27 0 0 0
06/09/2022
12.45
 2,405,200 12.38 12.48 12.35 0 0 0
05/09/2022
12.38
 2,307,700 12.45 12.50 12.35 28,700 28,700 0
31/08/2022
12.45
 1,967,000 12.40 12.50 12.40 0 0 0
30/08/2022
12.40
 2,016,400 12.40 12.55 12.40 0 0 0
29/08/2022
12.40
 3,218,300 12.53 12.53 12.27 0 0 0
26/08/2022
12.53
 3,878,700 12.63 12.78 12.50 0 0 0
25/08/2022
12.63
 3,631,800 12.55 12.63 12.50 0 0 0
24/08/2022
12.55
 2,704,900 12.53 12.58 12.45 48,600 48,600 0
23/08/2022
12.53
 2,385,000 12.45 12.53 12.22 0 0 0
22/08/2022
12.45
 2,239,300 12.55 12.55 12.43 0 0 0
19/08/2022
12.55
 1,909,000 12.70 12.70 12.53 0 0 0
18/08/2022
12.70
 5,981,500 12.60 12.75 12.53 0 0 0
17/08/2022
12.60
 3,350,600 12.55 12.63 12.55 0 0 0
16/08/2022
12.55
 3,234,500 12.60 12.60 12.45 0 0 0
15/08/2022
12.60
 3,154,600 12.53 12.70 12.53 0 0 0
12/08/2022
12.53
 1,460,000 12.50 12.55 12.43 0 0 0
11/08/2022
12.50
 3,442,200 12.55 12.68 12.48 0 0 0
10/08/2022
12.55
 1,987,700 12.60 12.65 12.50 0 0 0
09/08/2022
12.60
 3,553,300 12.50 12.63 12.48 194,300 194,300 0
08/08/2022
12.50
 3,202,100 12.55 12.63 12.45 0 0 0
05/08/2022
12.55
 3,272,800 12.63 12.63 12.38 100,000 100,000 0
04/08/2022
12.63
 4,390,100 12.60 12.75 12.58 0 0 0.1
03/08/2022
12.60
 6,081,900 12.58 12.65 12.48 0 0 0.1
02/08/2022
12.58
 3,391,300 12.63 12.65 12.48 0 0 0.1
01/08/2022
12.63
 4,455,500 12.43 12.63 12.38 0 0 0.1
29/07/2022
12.43
 3,817,300 12.35 12.48 12.35 0 0 0.1
28/07/2022
12.35
 3,347,500 12.22 12.48 12.32 0 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |