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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |