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)
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
18/02/2021
10.94
 5,547,900 11.03 11.05 10.81 0 0 0
17/02/2021
11.03
 6,855,800 10.71 11.07 10.77 0 0 0
09/02/2021
10.71
 5,954,800 10.32 10.71 10.24 0 0 0
08/02/2021
10.32
 5,755,400 10.69 10.79 10.21 102,700 102,700 0
05/02/2021
10.69
 5,610,600 10.58 10.75 10.56 0 0 0
04/02/2021
10.58
 4,250,800 10.54 10.58 10.43 0 0 0
03/02/2021
10.54
 7,054,500 10.26 10.58 10.21 0 0 0
02/02/2021
10.26
 6,544,600 10.00 10.28 9.89 100,000 100,000 0
01/02/2021
10.00
 7,528,200 10.06 10.28 9.87 0 0 0
29/01/2021
10.06
 7,621,200 9.61 10.09 9.19 0 0 0
28/01/2021
9.61
 15,154,800 10.32 10.32 9.61 3,774,409 3,774,409 0
27/01/2021
10.32
 6,387,700 10.43 10.64 10.21 0 0 0
26/01/2021
10.43
 8,096,200 10.54 10.75 10.32 0 0 0
25/01/2021
10.54
 7,683,600 10.75 10.75 10.52 0 0 0
22/01/2021
10.75
 5,438,100 10.86 10.92 10.69 0 0 0
21/01/2021
10.86
 6,535,000 10.62 10.92 10.64 0 0 0
20/01/2021
10.62
 12,323,000 10.47 10.62 9.87 0 0 0
19/01/2021
10.47
 13,077,400 11.24 11.24 10.47 0 0 0
18/01/2021
11.24
 8,419,100 11.35 11.44 11.22 0 0 0
15/01/2021
11.35
 8,184,100 11.20 11.41 11.24 0 0 0
14/01/2021
11.20
 8,491,200 11.20 11.22 10.96 0 0 0
13/01/2021
11.20
 9,915,300 11.29 11.39 11.14 0 0 0
12/01/2021
11.29
 9,277,600 11.39 11.39 11.24 0 0 0
11/01/2021
11.39
 9,821,800 11.33 11.59 11.31 0 0 0
08/01/2021
11.33
 15,519,300 11.22 11.41 11.18 0 0 0
07/01/2021
11.22
 11,636,100 11.22 11.26 11.11 0 0 0
06/01/2021
11.22
 15,883,900 11.01 11.48 10.99 0 0 0
05/01/2021
11.01
 18,693,900 10.75 11.11 10.62 0 0 0
04/01/2021
10.75
 10,776,300 10.54 10.82 10.69 0 0 0
31/12/2020
10.54
 6,774,680 10.43 10.62 10.45 0 0 0
30/12/2020
10.43
 6,741,290 10.39 10.58 10.41 0 80 -0.0
29/12/2020
10.39
 6,501,920 10.43 10.49 10.36 0 0 0
28/12/2020
10.43
 6,223,680 10.49 10.62 10.37 0 0 0
25/12/2020
10.49
 9,194,080 10.24 10.51 10.21 0 0 0
24/12/2020
10.24
 15,831,250 10.54 10.62 9.94 0 0 0
23/12/2020
10.54
 11,216,860 10.79 10.82 10.51 0 0 0
22/12/2020
10.79
 7,573,290 10.86 10.88 10.73 45,460 45,460 0
21/12/2020
10.86
 22,481,640 10.66 10.99 10.64 144,700 144,700 0
18/12/2020
10.66
 11,693,630 10.62 10.75 10.62 0 0 0
17/12/2020
10.62
 13,567,290 10.60 10.82 10.52 500,000 500,000 0
16/12/2020
10.60
 10,461,450 10.51 10.67 10.51 0 0 0
15/12/2020
10.51
 7,305,490 10.58 10.60 10.47 0 0 0
14/12/2020
10.58
 7,325,960 10.58 10.69 10.54 0 0 0
11/12/2020
10.58
 4,459,820 10.49 10.60 10.43 0 0 0
10/12/2020
10.49
 9,233,750 10.71 10.81 10.47 0 0 0
09/12/2020
10.71
 24,200,930 9.91 10.86 10.43 220 0 0.0
08/12/2020
9.91
 0 10.24 9.91 10.24 0 0 0
07/12/2020
10.24
 0 10.24 10.24 10.24 0 0 0
04/12/2020
10.24
 0 10.24 10.24 10.24 0 0 0
03/12/2020
10.24
 0 10.24 10.24 10.24 0 0 0
02/12/2020
10.24
 0 10.24 10.24 10.24 0 228 -0.0
01/12/2020
10.24
 9,249,711 10.21 10.24 10.06 0 228 -0.0
30/11/2020
10.21
 8,943,900 10.21 10.28 10.13 0 0 0
27/11/2020
10.21
 5,465,478 10.28 10.36 10.21 0 0 0
26/11/2020
10.28
 10,037,160 10.24 10.39 10.13 0 0 0
25/11/2020
10.24
 6,488,827 10.24 10.36 10.17 815,800 0 22.5
24/11/2020
10.24
 10,360,554 10.24 10.43 10.17 391,900 0 10.8
23/11/2020
10.24
 10,897,510 10.24 10.36 10.13 403,700 403,700 0
20/11/2020
10.24
 9,596,358 10.21 10.28 10.06 0 815,800 -22.0
19/11/2020
10.21
 6,416,782 10.21 10.32 10.13 0 391,900 -10.7
18/11/2020
10.21
 7,925,873 10.21 10.39 10.09 0 0 0
17/11/2020
10.21
 16,779,929 9.83 10.21 9.83 0 0 0
16/11/2020
9.83
 8,984,187 9.94 10.06 9.83 0 0 0
13/11/2020
9.94
 6,230,740 9.91 10.02 9.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |