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)
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
12/11/2020
9.91
 18,955,350 9.53 9.91 9.53 0 0 0
11/11/2020
9.53
 4,528,033 9.49 9.57 9.46 0 0 0
10/11/2020
9.49
 8,857,665 9.53 9.76 9.49 0 0 0
09/11/2020
9.53
 5,900,784 9.42 9.57 9.42 0 0 0
06/11/2020
9.42
 3,672,492 9.34 9.42 9.31 0 0 0
05/11/2020
9.34
 8,550,742 9.57 9.64 9.34 0 0 0
04/11/2020
9.57
 12,607,096 9.38 9.64 9.42 0 0 0
03/11/2020
9.38
 7,708,705 9.19 9.46 9.19 0 0 0
02/11/2020
9.19
 3,777,582 9.04 9.19 9.01 0 0 0
30/10/2020
9.04
 4,395,888 8.97 9.12 8.93 0 0 0
29/10/2020
8.97
 8,515,433 8.93 9.12 8.70 0 0 0
28/10/2020
8.93
 14,916,975 9.16 9.19 8.89 0 0 0
27/10/2020
9.16
 11,726,997 9.31 9.34 9.16 0 0 0
26/10/2020
9.31
 11,665,717 9.61 9.68 9.31 0 0 0
23/10/2020
9.61
 8,028,985 9.61 9.72 9.57 0 0 0
22/10/2020
9.61
 9,447,256 9.46 9.76 9.38 0 0 0
21/10/2020
9.46
 8,869,815 9.49 9.61 9.46 0 0 0
20/10/2020
9.49
 11,356,300 9.49 9.61 9.38 0 0 0
19/10/2020
9.49
 14,160,428 9.27 9.64 9.34 0 0 0
16/10/2020
9.27
 8,719,031 9.19 9.38 9.08 50 0 0.0
15/10/2020
9.19
 16,349,453 9.01 9.31 8.97 0 0 0
14/10/2020
9.01
 20,294,474 8.78 9.04 8.78 0 0 0
13/10/2020
8.78
 5,325,101 8.74 8.78 8.67 0 0 0
12/10/2020
8.74
 8,642,000 8.82 8.93 8.74 3,450 0 0.1
09/10/2020
8.82
 8,725,441 8.70 8.93 8.67 39,954,200 39,954,200 0
08/10/2020
8.70
 13,901,830 8.78 8.89 8.63 5 0 0.0
07/10/2020
8.78
 17,695,173 9.01 9.04 8.74 0 3,400 -0.1
06/10/2020
9.01
 10,977,492 8.85 9.08 8.85 0 0 0
05/10/2020
8.85
 12,891,936 8.63 8.85 8.59 0 5 -0.0
02/10/2020
8.63
 23,518,516 8.44 8.82 8.40 0 0 0
01/10/2020
8.44
 6,510,267 8.44 8.55 8.33 0 0 0
30/09/2020
8.44
 3,624,221 8.40 8.44 8.33 0 0 0
29/09/2020
8.40
 5,923,046 8.48 8.55 8.37 0 0 0
28/09/2020
8.48
 8,207,740 8.33 8.55 8.33 0 0 0
25/09/2020
8.33
 6,416,344 8.33 8.40 8.22 0 0 0
24/09/2020
8.33
 5,599,785 8.44 8.48 8.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |