Ngân hàng TMCP Á Châu (acb)

23.90
-0.80
(-3.24%)
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
(2025-12-29) 		0.70 2.92% 282,206,100 -1,310,000 -30.1
23.90
25.50
23.90
2 tháng
(2025-12-01) 		0.70 2.92% 462,448,700 -27,164,600 -655.4
23.50
25.50
23.90
3 tháng
(2025-10-30) 		-0.40 -1.59% 648,963,500 -42,883,100 -1,037.4
23.50
26
23.90
6 tháng
(2025-08-01) 		1.70 7.39% 1,822,219,400 -42,952,000 -1,064.8
23
29.45
23.90
12 tháng
(2025-02-03) 		3.81 18.25% 3,207,426,400 -44,460,587 -1,073.0
18.21
29.45
23.90
24 tháng
(2024-02-15) 		5.61 29.39% 5,190,225,000 -44,532,424 -1,075.0
18.21
29.45
23.90
36 tháng
(2023-02-13) 		10.69 76.28% 7,006,967,800 -44,532,636 -1,075.0
13.98
29.45
23.90
60 tháng
(2021-02-23) 		12.81 107.67% 9,843,083,200 -43,588,931 -1,040.4
10.26
29.45
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
15.43
 6,672,200 15.36 15.62 15.15 250,000 250,000 0
12/07/2021
15.36
 18,353,700 16.51 16.51 15.36 316,700 317,900 -0.0
09/07/2021
16.51
 11,315,400 16.98 17.17 15.95 0 0 0
08/07/2021
16.98
 7,351,900 17.14 17.45 16.88 61,000 61,000 0
07/07/2021
17.14
 10,121,600 16.88 17.31 16.46 0 0 0
06/07/2021
16.88
 10,070,000 17.80 17.92 16.88 160,700 160,700 0
05/07/2021
17.80
 16,668,600 16.93 17.87 16.84 1,743,500 1,743,500 0
02/07/2021
16.93
 6,407,100 16.86 17.07 16.88 355,900 341,700 0.5
01/07/2021
16.86
 10,393,200 16.74 16.98 16.46 0 0 0
30/06/2021
16.74
 9,628,000 17.10 17.12 16.70 0 0 0
29/06/2021
17.10
 6,677,700 17.21 17.33 17.10 455,100 455,100 0
28/06/2021
17.21
 7,937,700 17.05 17.26 17.03 0 0 0
25/06/2021
17.05
 7,934,000 16.98 17.17 16.91 0 0 0
24/06/2021
16.98
 11,494,200 16.79 17.10 16.70 38,500 38,500 0
23/06/2021
16.79
 10,244,600 16.72 17.07 16.74 184,200 184,200 0
22/06/2021
16.72
 14,872,000 16.30 16.88 16.35 182,500 182,500 0
21/06/2021
16.30
 5,447,600 16.42 16.51 16.25 0 0 0
18/06/2021
16.42
 9,215,200 16.37 16.65 16.37 0 0 0
17/06/2021
16.37
 6,392,600 16.27 16.42 15.81 0 0 0
16/06/2021
16.27
 8,211,200 16.58 16.63 16.18 1,765,600 1,765,600 0
15/06/2021
16.58
 18,178,200 15.99 16.98 15.71 1,012,300 1,000,000 0.4
14/06/2021
15.99
 10,946,100 16.25 16.37 15.88 1,788,630 1,788,630 0
11/06/2021
16.25
 9,532,300 15.99 16.46 15.85 0 0 0
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
10/06/2021
15.99
 14,000,300 15.93 16.58 15.99 1,505,100 1,459,700 1.6
09/06/2021
15.93
 12,565,100 15.08 15.98 15.01 26,900 0 1.1
08/06/2021
15.08
 14,322,800 16.13 16.28 15.08 640,000 640,000 0
07/06/2021
16.13
 18,505,000 17.00 17.00 15.85 0 84,300 -3.6
04/06/2021
17.00
 9,488,100 17.22 17.22 16.88 37,110 39,820 -1.2
03/06/2021
17.22
 12,265,700 16.73 17.37 16.73 0 0 0
02/06/2021
16.73
 16,009,600 15.80 16.73 15.95 304,000 304,000 0
01/06/2021
15.80
 11,159,800 15.53 16.10 15.76 0 0 0
31/05/2021
15.53
 16,030,300 14.60 15.55 14.63 64,000 64,000 0
28/05/2021
14.60
 9,416,000 14.33 14.60 14.28 480,000 480,000 0
27/05/2021
14.33
 9,551,700 14.43 14.69 14.22 2,700 0 0.1
26/05/2021
14.43
 9,976,000 14.26 14.50 14.28 24,290 24,000 0.1
25/05/2021
14.26
 8,757,400 14.07 14.35 14.00 0 0 0
24/05/2021
14.07
 7,546,600 14.07 14.20 13.98 536,500 539,200 -0.1
21/05/2021
14.07
 9,146,500 14.03 14.37 14.00 0 3,000 -0.1
20/05/2021
14.03
 12,263,200 13.73 14.07 13.73 0 0 0
19/05/2021
13.73
 8,143,500 13.60 13.77 13.47 0 0 0
18/05/2021
13.60
 7,881,100 13.71 13.73 13.47 0 0 0
17/05/2021
13.71
 9,278,700 13.68 13.96 13.68 0 0 0
14/05/2021
13.68
 6,118,400 13.58 13.77 13.53 553,530 553,530 0
13/05/2021
13.58
 11,724,300 13.56 13.86 13.39 165,000 165,000 0
12/05/2021
13.56
 8,991,300 13.43 13.56 13.28 212,000 212,000 0
11/05/2021
13.43
 9,777,000 13.58 13.66 13.43 3,000,000 3,000,000 0
10/05/2021
13.58
 13,491,300 13.21 13.64 13.21 0 0 0
07/05/2021
13.21
 12,059,100 13.06 13.28 12.94 1,515,500 1,515,500 0
06/05/2021
13.06
 7,783,800 13.24 13.26 13.00 1,100,000 1,100,000 0
05/05/2021
13.24
 17,558,400 12.93 13.45 12.98 500,000 500,000 0
04/05/2021
12.93
 9,333,200 13.00 13.04 12.57 0 0 0
29/04/2021
13.00
 16,646,300 12.68 13.00 12.61 154,000 0 5.4
28/04/2021
12.68
 5,675,200 12.76 12.87 12.53 500,000 500,000 0
27/04/2021
12.76
 6,393,000 12.49 12.76 12.25 150,000 0 5.1
26/04/2021
12.49
 7,119,100 12.53 12.53 12.23 0 154,000 -5.1
23/04/2021
12.53
 6,687,700 12.19 12.55 12.04 266,800 266,800 0
22/04/2021
12.19
 7,843,500 12.61 12.61 12.19 175,500 325,200 -4.6
20/04/2021
12.61
 7,166,900 12.64 12.91 12.46 318,800 0 11.0
19/04/2021
12.64
 4,291,900 12.42 12.66 12.31 0 0 0
16/04/2021
12.42
 8,403,400 12.70 12.78 12.27 0 300 -0.0
15/04/2021
12.70
 9,686,700 12.98 13.02 12.68 0 318,800 -11.0
14/04/2021
12.98
 5,073,300 12.98 13.04 12.81 352,900 94,500 9.2
13/04/2021
12.98
 8,736,000 13.19 13.32 12.91 1,647,300 1,547,100 3.6
12/04/2021
13.19
 12,513,500 12.91 13.21 12.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |