Ngân hàng TMCP Á Châu (acb)

24.35
-0.55
(-2.21%)
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
(2025-11-05) 		-0.70 -2.73% 185,638,100 -29,278,700 -720.0
23.95
25.60
24.35
2 tháng
(2025-10-06) 		-1.90 -7.09% 518,800,600 -18,333,400 -439.3
23.95
26.95
24.35
3 tháng
(2025-09-08) 		-1.65 -6.21% 828,804,900 -21,741,100 -525.7
23.95
26.95
24.35
6 tháng
(2025-06-09) 		3.95 18.85% 1,893,783,200 -20,079,037 -507.7
20.95
29.45
24.35
12 tháng
(2024-12-10) 		3.72 17.56% 2,980,475,500 -26,080,282 -630.8
18.21
29.45
24.35
24 tháng
(2023-12-18) 		8.90 55.61% 5,191,773,800 -26,136,524 -632.3
16
29.45
24.35
36 tháng
(2022-12-21) 		11.53 86.28% 6,694,821,000 -26,136,436 -632.3
12.84
29.45
24.35
60 tháng
(2020-12-31) 		14.36 136.17% 9,748,236,580 -25,192,731 -597.7
9.61
29.45
24.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
12.91
 5,401,500 12.91 12.98 12.83 670,300 558,400 4.2
08/04/2021
12.91
 4,687,900 12.91 13.02 12.83 489,000 589,200 -3.5
07/04/2021
12.91
 6,400,900 13.04 13.04 12.87 0 0 0
06/04/2021
13.04
 7,565,000 13.04 13.11 12.81 378,000 513,300 -4.7
05/04/2021
13.04
 7,433,500 13.00 13.24 12.98 119,100 0 4.2
02/04/2021
13.00
 13,979,400 12.70 13.13 12.76 173,200 0 5.9
01/04/2021
12.70
 10,439,300 12.49 12.70 12.49 128,440 151,940 -7.9
31/03/2021
12.49
 4,986,100 12.49 12.68 12.48 359,000 478,100 -4.0
30/03/2021
12.49
 8,053,200 12.38 12.57 12.29 2,565,000 2,568,200 0.0
29/03/2021
12.38
 6,981,300 12.18 12.42 12.16 472,800 0 15.6
26/03/2021
12.18
 7,931,700 12.03 12.18 11.76 551,800 551,800 0
25/03/2021
12.03
 8,322,000 12.18 12.23 11.97 379,800 170,000 7.2
24/03/2021
12.18
 9,941,600 12.38 12.38 12.03 462,200 592,800 -4.3
23/03/2021
12.38
 10,347,000 12.53 12.59 12.31 1,404,600 0 47.1
22/03/2021
12.53
 8,706,000 12.68 12.79 12.51 489,200 379,800 3.9
19/03/2021
12.68
 7,108,900 12.74 12.83 12.64 833,722 814,252 6.7
18/03/2021
12.74
 10,281,900 12.57 12.85 12.57 5,411,400 4,231,900 40.9
17/03/2021
12.57
 6,246,400 12.55 12.59 12.46 676,900 1,166,100 -16.3
16/03/2021
12.55
 6,112,900 12.57 12.64 12.40 506,000 1,042,900 -17.9
15/03/2021
12.57
 18,052,500 12.36 12.70 12.23 150,000 1,763,600 -53.5
12/03/2021
12.36
 5,195,500 12.38 12.40 12.25 0 0 0
11/03/2021
12.38
 7,124,300 12.29 12.42 12.29 0 0 0
10/03/2021
12.29
 12,152,700 12.03 12.46 11.97 100,047,800 100,047,800 0
09/03/2021
12.03
 8,819,900 11.93 12.12 11.67 0 0 0
08/03/2021
11.93
 16,047,000 12.18 12.27 11.84 98,900 98,900 0
05/03/2021
12.18
 10,157,000 12.16 12.23 11.86 0 0 0
04/03/2021
12.16
 9,814,000 12.48 12.53 12.03 34,900 34,900 0
03/03/2021
12.48
 9,072,300 12.38 12.55 12.27 0 0 0
02/03/2021
12.38
 9,574,100 12.48 12.55 12.31 0 0 0
01/03/2021
12.48
 8,464,900 12.40 12.55 12.34 0 0 0
26/02/2021
12.40
 13,071,400 12.16 12.51 11.97 0 0 0
25/02/2021
12.16
 15,014,200 11.71 12.18 11.67 0 0 0
24/02/2021
11.71
 18,685,200 11.89 11.95 11.63 0 0 0
23/02/2021
11.89
 13,951,000 11.86 12.10 11.80 0 0 0
22/02/2021
11.86
 12,587,300 11.67 12.08 11.67 0 0 0
19/02/2021
11.67
 31,184,200 10.94 11.69 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |