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)
04/03/2022
13.86
 6,925,100 13.52 13.86 13.34 0 0 0
03/03/2022
13.52
 8,167,100 13.29 13.52 13.29 0 0 0
02/03/2022
13.29
 13,881,600 13.68 13.74 13.29 100,000 100,000 0
01/03/2022
13.68
 5,610,900 13.70 13.74 13.56 0 0 0
28/02/2022
13.70
 3,857,100 13.88 13.88 13.70 535,200 535,200 0
25/02/2022
13.88
 5,508,400 13.92 14.04 13.86 20,000 20,000 0
24/02/2022
13.92
 8,892,700 13.98 13.98 13.52 0 0 0
23/02/2022
13.98
 5,857,600 14.02 14.18 13.98 0 0 0
22/02/2022
14.02
 8,094,700 13.90 14.02 13.58 0 0 0
21/02/2022
13.90
 7,285,100 13.68 13.90 13.56 0 0 0
18/02/2022
13.68
 7,318,400 13.86 13.86 13.62 3,360,000 3,360,000 0
17/02/2022
13.86
 3,913,100 13.82 13.92 13.78 0 0 0
16/02/2022
13.82
 5,099,500 13.94 14.02 13.74 0 0 0
15/02/2022
13.94
 6,631,900 13.74 13.94 13.74 4,000,000 4,000,000 0
14/02/2022
13.74
 13,153,200 14.43 14.43 13.74 0 0 0
11/02/2022
14.43
 9,575,200 14.37 14.69 14.24 0 0 0
10/02/2022
14.37
 7,632,500 14.39 14.47 14.28 5,223,520 5,223,520 0
09/02/2022
14.39
 10,149,700 14.45 14.53 14.35 0 100 -0.0
08/02/2022
14.45
 32,461,200 14.02 14.55 14.02 0 0 0
07/02/2022
14.02
 4,548,000 13.96 14.20 14.00 0 100 -0.0
28/01/2022
13.96
 10,258,100 14.10 14.14 13.90 8,350,000 8,350,000 0
27/01/2022
14.10
 6,064,400 14.33 14.33 13.96 0 0 0
26/01/2022
14.33
 8,494,500 14.08 14.53 14.14 0 3,000 0
25/01/2022
14.08
 4,282,700 13.88 14.16 13.88 0 0 0
24/01/2022
13.88
 13,185,100 13.52 14.10 13.54 0 0 0
21/01/2022
13.52
 4,404,000 13.29 13.74 13.29 8,925,000 8,925,000 0
20/01/2022
13.29
 1,765,600 13.34 13.38 13.21 400,000 400,000 0
19/01/2022
13.34
 1,713,900 13.25 13.46 13.25 0 0 0
18/01/2022
13.25
 4,272,600 13.40 13.40 13.05 0 0 0
17/01/2022
13.40
 2,775,200 13.36 13.60 13.36 8,900,000 8,900,000 0
14/01/2022
13.36
 1,941,100 13.48 13.52 13.34 136,800 136,800 0
13/01/2022
13.48
 6,511,900 13.38 13.84 13.40 0 0 0
12/01/2022
13.38
 7,789,000 13.23 13.56 13.15 0 0 0
11/01/2022
13.23
 6,395,100 13.34 13.36 13.21 500,000 500,000 0
10/01/2022
13.34
 5,693,200 13.46 13.50 13.31 2,790,000 2,790,000 0
07/01/2022
13.46
 3,323,800 13.64 13.72 13.46 6,100,000 6,100,000 0
06/01/2022
13.64
 5,673,700 13.62 13.74 13.38 0 0 0
05/01/2022
13.62
 5,934,500 13.90 13.90 13.60 0 0 0
04/01/2022
13.90
 4,555,000 13.94 14.06 13.84 0 0 0
31/12/2021
13.94
 5,651,800 13.70 13.96 13.74 6,010,000 6,057,100 -1.6
30/12/2021
13.70
 1,819,600 13.66 13.74 13.54 0 0 0
29/12/2021
13.66
 3,817,200 13.60 13.82 13.62 0 0 0
28/12/2021
13.60
 3,477,400 13.40 13.64 13.36 0 0 0
27/12/2021
13.40
 2,459,500 13.34 13.46 13.29 0 0 0
24/12/2021
13.34
 4,372,600 13.13 13.40 13.01 30,000 30,000 0
23/12/2021
13.13
 4,135,300 13.21 13.21 12.93 30,000 30,000 0
22/12/2021
13.21
 3,385,200 13.25 13.31 13.19 200,000 200,000 0
21/12/2021
13.25
 2,420,400 13.38 13.38 13.25 0 0 0
20/12/2021
13.38
 3,296,100 13.42 13.46 13.27 0 0 0
17/12/2021
13.42
 2,403,500 13.34 13.46 13.36 0 0 0
16/12/2021
13.34
 2,305,800 13.50 13.56 13.34 0 0 0
15/12/2021
13.50
 2,122,900 13.46 13.56 13.36 500,000 500,000 0
14/12/2021
13.46
 2,128,100 13.50 13.54 13.38 300,000 300,000 0
13/12/2021
13.50
 3,012,700 13.50 13.66 13.46 0 0 0
10/12/2021
13.50
 4,730,500 13.46 13.58 13.38 280,907 280,907 0
09/12/2021
13.46
 2,156,000 13.38 13.46 13.25 200,000 200,000 0
08/12/2021
13.38
 2,900,500 13.31 13.50 13.15 0 0 0
07/12/2021
13.31
 2,827,600 13.05 13.31 12.97 0 0 0
06/12/2021
13.05
 6,499,000 13.15 13.25 12.79 0 0 0
03/12/2021
13.15
 4,916,300 13.42 13.56 13.15 0 0 0
02/12/2021
13.42
 2,645,000 13.54 13.58 13.42 0 0 0
01/12/2021
13.54
 3,620,400 13.46 13.54 13.36 0 0 0
30/11/2021
13.46
 6,145,400 13.80 13.94 13.42 0 0 0
29/11/2021
13.80
 6,095,500 13.98 13.98 13.66 0 0 0
26/11/2021
13.98
 6,209,000 14.20 14.26 13.98 2,307,225 2,307,325 -0.0
25/11/2021
14.20
 7,083,400 14.28 14.37 14.12 713,386 713,386 0
24/11/2021
14.28
 14,295,800 13.72 14.33 13.64 2,213,700 2,213,700 0
23/11/2021
13.72
 3,839,600 13.80 13.86 13.62 0 0 0
22/11/2021
13.80
 9,151,000 13.52 14.06 13.34 0 0 0
19/11/2021
13.52
 9,794,000 13.13 13.70 13.15 0 0 0
18/11/2021
13.13
 5,497,600 13.46 13.54 13.13 0 0 0
17/11/2021
13.46
 4,360,500 13.40 13.54 13.25 95,000 95,700 -0.0
16/11/2021
13.40
 5,211,500 13.50 13.50 13.25 0 0 0
15/11/2021
13.50
 4,878,900 13.48 13.58 13.44 0 0 0
12/11/2021
13.48
 4,376,100 13.34 13.48 13.19 10,246,412 10,246,412 0
11/11/2021
13.34
 7,129,400 13.50 13.56 13.13 0 0 0
10/11/2021
13.50
 4,367,400 13.52 13.56 13.40 0 0 0
09/11/2021
13.52
 5,047,900 13.50 13.66 13.48 60,000 60,000 0
08/11/2021
13.50
 5,385,300 13.54 13.60 13.42 0 0 0
05/11/2021
13.54
 3,967,400 13.54 13.66 13.46 0 0 0
04/11/2021
13.54
 4,197,400 13.68 13.76 13.52 0 0 0
03/11/2021
13.68
 13,060,100 13.40 13.78 13.44 0 0 0
02/11/2021
13.40
 7,009,200 13.21 13.40 13.15 0 0 0
01/11/2021
13.21
 5,293,300 13.34 13.34 13.09 0 0 0
29/10/2021
13.34
 13,597,100 12.87 13.34 12.83 0 0 0
28/10/2021
12.87
 4,649,100 12.69 12.87 12.73 0 0 0
27/10/2021
12.69
 5,828,200 12.57 12.85 12.59 0 0 0
26/10/2021
12.57
 5,259,100 12.63 12.63 12.45 0 0 0
25/10/2021
12.63
 5,200,400 12.77 12.81 12.57 0 0 0
22/10/2021
12.77
 3,827,100 12.83 12.91 12.71 0 0 0
21/10/2021
12.83
 4,132,200 13.05 13.05 12.83 0 0 0
20/10/2021
13.05
 3,846,400 13.05 13.19 12.85 0 0 0
19/10/2021
13.05
 3,615,400 12.93 13.09 12.89 83,200 83,200 0
18/10/2021
12.93
 4,543,400 13.01 13.17 12.93 0 0 0
15/10/2021
13.01
 2,976,800 13.05 13.15 12.97 1,958,500 1,958,500 0
14/10/2021
13.05
 4,521,600 13.17 13.21 13.01 0 0 0
13/10/2021
13.17
 3,709,300 13.17 13.29 13.13 0 0 0
12/10/2021
13.17
 3,385,300 13.17 13.29 13.09 0 0 0
11/10/2021
13.17
 6,684,100 12.71 13.17 12.77 0 0 0
08/10/2021
12.71
 3,480,900 12.61 12.75 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |