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)
07/09/2021
13.13
 7,963,700 12.95 13.23 13.01 0 0 0
06/09/2021
12.95
 7,383,200 12.93 13.05 12.91 0 0 0
01/09/2021
12.93
 8,715,300 12.93 13.23 12.91 0 0 0
31/08/2021
12.93
 5,528,600 12.99 13.17 12.93 0 0 0
30/08/2021
12.99
 8,029,600 12.83 13.09 12.77 0 0 0
27/08/2021
12.83
 8,069,600 12.91 12.91 12.45 0 0 0
26/08/2021
12.91
 4,944,800 13.11 13.17 12.85 80,000 80,000 0
25/08/2021
13.11
 4,865,700 13.05 13.13 12.89 0 0 0
24/08/2021
13.05
 9,084,200 12.93 13.13 12.81 0 0 0
23/08/2021
12.93
 15,602,700 13.58 13.58 12.93 0 0 0
20/08/2021
13.58
 20,952,900 14.26 14.28 13.36 0 0 0
19/08/2021
14.26
 9,370,500 14.37 14.37 14.12 900,000 900,000 0
18/08/2021
14.37
 7,096,100 14.39 14.47 14.26 0 0 0
17/08/2021
14.39
 8,743,100 14.43 14.63 14.30 325,000 325,000 0
16/08/2021
14.43
 12,056,700 14.28 14.55 14.06 2,333,000 2,333,000 0
13/08/2021
14.28
 15,125,200 14.26 14.33 13.86 351,400 351,400 0
12/08/2021
14.26
 12,147,100 14.55 14.55 14.26 300,000 300,000 0
11/08/2021
14.55
 16,492,300 14.69 14.85 14.55 0 0 0
10/08/2021
14.69
 10,457,700 14.75 14.89 14.63 0 0 0
09/08/2021
14.75
 19,240,200 14.37 14.89 14.20 0 0 0
06/08/2021
14.37
 8,620,800 14.55 14.61 14.33 0 0 0
05/08/2021
14.55
 13,787,200 14.35 14.59 14.26 0 0 0
04/08/2021
14.35
 8,466,500 14.47 14.55 14.26 0 0 0
03/08/2021
14.47
 8,766,300 14.37 14.47 14.14 3,400 0 0.1
02/08/2021
14.37
 8,646,400 14.61 14.61 14.28 0 0 0
30/07/2021
14.61
 35,156,000 13.80 14.61 13.86 0 0 0
29/07/2021
13.80
 7,638,000 13.40 13.82 13.46 100 3,400 -0.1
28/07/2021
13.40
 4,846,400 13.40 13.58 13.36 0 0 0
27/07/2021
13.40
 5,634,700 13.21 13.54 13.34 86,500 86,500 0
26/07/2021
13.21
 7,528,400 13.34 13.38 12.95 0 100 -0.0
23/07/2021
13.34
 7,433,000 13.78 13.80 13.34 0 0 0
22/07/2021
13.78
 7,161,900 13.66 13.90 13.42 261,400 261,400 0
21/07/2021
13.66
 8,179,300 13.70 13.94 13.64 0 0 0
20/07/2021
13.70
 8,563,400 12.99 13.70 12.93 933,300 931,200 0.1
19/07/2021
12.99
 10,019,200 13.58 13.58 12.91 534,000 534,000 0
16/07/2021
13.58
 5,918,800 13.23 13.58 13.25 0 0 0
15/07/2021
13.23
 5,095,400 12.83 13.31 12.67 3,581,900 3,582,800 -0.0
14/07/2021
12.83
 10,810,500 13.29 13.34 12.57 0 0 0
13/07/2021
13.29
 6,672,200 13.23 13.46 13.05 250,000 250,000 0
12/07/2021
13.23
 18,353,700 14.22 14.22 13.23 316,700 317,900 -0.0
09/07/2021
14.22
 11,315,400 14.63 14.79 13.74 0 0 0
08/07/2021
14.63
 7,351,900 14.77 15.03 14.55 61,000 61,000 0
07/07/2021
14.77
 10,121,600 14.55 14.91 14.18 0 0 0
06/07/2021
14.55
 10,070,000 15.34 15.44 14.55 160,700 160,700 0
05/07/2021
15.34
 16,668,600 14.59 15.40 14.51 1,743,500 1,743,500 0
02/07/2021
14.59
 6,407,100 14.53 14.71 14.55 355,900 341,700 0.5
01/07/2021
14.53
 10,393,200 14.43 14.63 14.18 0 0 0
30/06/2021
14.43
 9,628,000 14.73 14.75 14.39 0 0 0
29/06/2021
14.73
 6,677,700 14.83 14.93 14.73 455,100 455,100 0
28/06/2021
14.83
 7,937,700 14.69 14.87 14.67 0 0 0
25/06/2021
14.69
 7,934,000 14.63 14.79 14.57 0 0 0
24/06/2021
14.63
 11,494,200 14.47 14.73 14.39 38,500 38,500 0
23/06/2021
14.47
 10,244,600 14.41 14.71 14.43 184,200 184,200 0
22/06/2021
14.41
 14,872,000 14.04 14.55 14.08 182,500 182,500 0
21/06/2021
14.04
 5,447,600 14.14 14.22 14.00 0 0 0
18/06/2021
14.14
 9,215,200 14.10 14.35 14.10 0 0 0
17/06/2021
14.10
 6,392,600 14.02 14.14 13.62 0 0 0
16/06/2021
14.02
 8,211,200 14.28 14.33 13.94 1,765,600 1,765,600 0
15/06/2021
14.28
 18,178,200 13.78 14.63 13.54 1,012,300 1,000,000 0.4
14/06/2021
13.78
 10,946,100 14.00 14.10 13.68 1,788,630 1,788,630 0
11/06/2021
14.00
 9,532,300 13.78 14.18 13.66 0 0 0
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
10/06/2021
13.78
 14,000,300 13.72 14.28 13.78 1,505,100 1,459,700 1.6
09/06/2021
13.72
 12,565,100 13.00 13.77 12.93 26,900 0 1.1
08/06/2021
13.00
 14,322,800 13.90 14.03 13.00 640,000 640,000 0
07/06/2021
13.90
 18,505,000 14.64 14.64 13.66 0 84,300 -3.6
04/06/2021
14.64
 9,488,100 14.84 14.84 14.55 37,110 39,820 -1.2
03/06/2021
14.84
 12,265,700 14.42 14.97 14.42 0 0 0
02/06/2021
14.42
 16,009,600 13.61 14.42 13.74 304,000 304,000 0
01/06/2021
13.61
 11,159,800 13.38 13.87 13.58 0 0 0
31/05/2021
13.38
 16,030,300 12.58 13.40 12.61 64,000 64,000 0
28/05/2021
12.58
 9,416,000 12.35 12.58 12.30 480,000 480,000 0
27/05/2021
12.35
 9,551,700 12.43 12.66 12.25 2,700 0 0.1
26/05/2021
12.43
 9,976,000 12.28 12.49 12.30 24,290 24,000 0.1
25/05/2021
12.28
 8,757,400 12.12 12.37 12.06 0 0 0
24/05/2021
12.12
 7,546,600 12.12 12.24 12.04 536,500 539,200 -0.1
21/05/2021
12.12
 9,146,500 12.09 12.38 12.06 0 3,000 -0.1
20/05/2021
12.09
 12,263,200 11.83 12.12 11.83 0 0 0
19/05/2021
11.83
 8,143,500 11.72 11.86 11.61 0 0 0
18/05/2021
11.72
 7,881,100 11.82 11.83 11.61 0 0 0
17/05/2021
11.82
 9,278,700 11.78 12.03 11.78 0 0 0
14/05/2021
11.78
 6,118,400 11.70 11.86 11.65 553,530 553,530 0
13/05/2021
11.70
 11,724,300 11.69 11.94 11.54 165,000 165,000 0
12/05/2021
11.69
 8,991,300 11.57 11.69 11.44 212,000 212,000 0
11/05/2021
11.57
 9,777,000 11.70 11.77 11.57 3,000,000 3,000,000 0
10/05/2021
11.70
 13,491,300 11.38 11.75 11.38 0 0 0
07/05/2021
11.38
 12,059,100 11.25 11.44 11.15 1,515,500 1,515,500 0
06/05/2021
11.25
 7,783,800 11.41 11.43 11.20 1,100,000 1,100,000 0
05/05/2021
11.41
 17,558,400 11.14 11.59 11.19 500,000 500,000 0
04/05/2021
11.14
 9,333,200 11.20 11.23 10.83 0 0 0
29/04/2021
11.20
 16,646,300 10.93 11.20 10.86 154,000 0 5.4
28/04/2021
10.93
 5,675,200 10.99 11.09 10.80 500,000 500,000 0
27/04/2021
10.99
 6,393,000 10.76 10.99 10.55 150,000 0 5.1
26/04/2021
10.76
 7,119,100 10.80 10.80 10.54 0 154,000 -5.1
23/04/2021
10.80
 6,687,700 10.51 10.81 10.38 266,800 266,800 0
22/04/2021
10.51
 7,843,500 10.86 10.86 10.51 175,500 325,200 -4.6
20/04/2021
10.86
 7,166,900 10.89 11.12 10.73 318,800 0 11.0
19/04/2021
10.89
 4,291,900 10.70 10.91 10.60 0 0 0
16/04/2021
10.70
 8,403,400 10.94 11.01 10.57 0 300 -0.0
15/04/2021
10.94
 9,686,700 11.19 11.22 10.93 0 318,800 -11.0
14/04/2021
11.19
 5,073,300 11.19 11.23 11.04 352,900 94,500 9.2

Chính sách bảo mật | Điều khoản sử dụng |