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)
23/09/2020
8.44
 6,511,427 8.37 8.55 8.37 0 0 0
22/09/2020
8.37
 8,818,518 8.25 8.37 8.14 0 0 0
21/09/2020
8.25
 7,244,851 8.14 8.37 8.10 0 0 0
18/09/2020
8.14
 3,280,690 8.07 8.14 8.03 0 0 0
17/09/2020
8.07
 12,323,866 7.95 8.18 7.92 0 0 0
16/09/2020
7.95
 2,194,115 7.99 7.99 7.92 0 0 0
15/09/2020
7.99
 4,632,880 7.95 8.03 7.92 18 0 0.0
14/09/2020
7.95
 5,275,848 7.80 7.99 7.80 0 0 0
11/09/2020
7.80
 2,350,091 7.84 7.88 7.77 0 0 0
10/09/2020
7.84
 3,249,267 7.84 7.95 7.84 0 0 0
09/09/2020
7.84
 5,021,412 7.73 7.84 7.62 0 0 0
08/09/2020
7.73
 12,273,484 7.80 7.84 7.73 0 0 0
07/09/2020
7.80
 6,067,374 7.92 7.95 7.80 0 0 0
04/09/2020
7.92
 4,665,691 7.95 7.95 7.80 0 0 0
03/09/2020
7.95
 6,080,561 7.92 8.03 7.88 0 0 0
01/09/2020
7.92
 7,822,064 7.95 7.99 7.88 0 0 0
31/08/2020
7.95
 7,008,237 8.03 8.07 7.92 0 0 0
28/08/2020
8.03
 6,947,593 8.07 8.18 7.99 0 0 0
27/08/2020
8.07
 4,863,627 7.95 8.07 7.92 0 0 0
26/08/2020
7.95
 6,018,699 7.92 7.99 7.84 0 0 0
25/08/2020
7.92
 7,801,079 7.88 7.95 7.80 0 0 0
24/08/2020
7.88
 6,821,518 7.95 8.07 7.88 0 0 0
21/08/2020
7.95
 7,392,791 7.80 7.95 7.73 0 0 0
20/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
20/08/2020
7.80
 19,475,136 7.39 7.95 7.50 0 0 0
19/08/2020
7.39
 9,263,369 7.39 7.45 7.33 0 0 0
18/08/2020
7.39
 4,710,796 7.45 7.53 7.39 14,000,000 14,000,000 0
17/08/2020
7.45
 6,222,301 7.30 7.45 7.27 0 0 0
14/08/2020
7.30
 6,682,494 7.36 7.36 7.22 600 0 0.0
13/08/2020
7.36
 3,803,166 7.33 7.39 7.30 0 0 0
12/08/2020
7.33
 6,091,725 7.33 7.48 7.27 0 0 0
11/08/2020
7.33
 15,333,430 6.87 7.33 6.90 0 600 -0.0
10/08/2020
6.87
 2,576,760 6.84 6.96 6.84 0 0 0
07/08/2020
6.84
 2,150,978 6.87 6.96 6.78 0 0 0
06/08/2020
6.87
 1,874,899 6.93 6.96 6.84 0 0 0
05/08/2020
6.93
 5,472,736 6.84 7.04 6.84 0 0 0
04/08/2020
6.84
 2,907,562 6.70 6.90 6.72 0 0 0
03/08/2020
6.70
 3,044,620 6.49 6.70 6.38 0 0 0
31/07/2020
6.49
 2,220,749 6.52 6.55 6.38 0 0 0
30/07/2020
6.52
 1,914,488 6.41 6.52 6.26 0 0 0
29/07/2020
6.41
 4,929,532 6.61 6.61 6.23 0 0 0
28/07/2020
6.61
 2,598,740 6.29 6.61 6.21 0 0 0
27/07/2020
6.29
 6,240,477 6.70 6.70 6.03 0 0 0
24/07/2020
6.70
 5,532,575 6.98 7.01 6.49 0 0 0
23/07/2020
6.98
 1,954,700 7.04 7.04 6.93 0 0 0
22/07/2020
7.04
 1,724,900 7.10 7.16 6.98 0 0 0
21/07/2020
7.10
 2,194,410 7.07 7.10 6.98 0 0 0
20/07/2020
7.07
 2,622,350 7.16 7.19 7.07 0 0 0
17/07/2020
7.16
 7,890,281 6.93 7.22 6.93 0 0 0
16/07/2020
6.93
 903,322 6.93 6.98 6.90 0 0 0
15/07/2020
6.93
 1,570,073 6.93 6.98 6.93 0 0 0
14/07/2020
6.93
 1,406,915 6.90 6.96 6.84 0 0 0
13/07/2020
6.90
 1,840,084 6.93 6.98 6.87 0 0 0
10/07/2020
6.93
 2,284,971 7.01 7.04 6.87 0 0 0
09/07/2020
7.01
 2,248,695 6.90 7.01 6.90 0 0 0
08/07/2020
6.90
 1,647,694 6.84 6.93 6.81 0 0 0
07/07/2020
6.84
 2,389,942 6.81 6.93 6.84 0 0 0
06/07/2020
6.81
 3,204,367 6.64 6.84 6.64 80 0 0.0
03/07/2020
6.64
 1,271,360 6.67 6.72 6.64 0 0 0
02/07/2020
6.67
 1,070,089 6.70 6.75 6.64 0 0 0
01/07/2020
6.70
 1,676,001 6.58 6.72 6.58 0 0 0
30/06/2020
6.58
 3,585,625 6.61 6.72 6.47 0 80 -0.0
29/06/2020
6.61
 4,353,272 6.81 6.81 6.55 0 0 0
26/06/2020
6.81
 1,400,341 6.84 6.93 6.81 0 0 0
25/06/2020
6.84
 2,500,893 6.87 6.87 6.78 0 0 0
24/06/2020
6.87
 3,013,466 6.93 7.01 6.84 0 0 0
23/06/2020
6.93
 3,282,364 6.96 7.04 6.90 0 0 0
22/06/2020
6.96
 2,256,643 7.04 7.13 6.93 0 0 0
19/06/2020
7.04
 2,334,941 6.87 7.07 6.87 0 0 0
18/06/2020
6.87
 1,301,526 6.84 6.90 6.75 0 0 0
17/06/2020
6.84
 1,598,000 6.87 7.01 6.78 0 0 0
16/06/2020
6.87
 4,198,360 6.72 6.98 6.81 0 0 0
15/06/2020
6.72
 5,885,937 7.07 7.13 6.70 0 0 0
12/06/2020
7.07
 6,648,375 7.07 7.07 6.75 0 100 -0.0
11/06/2020
7.07
 9,172,138 7.39 7.45 7.04 0 0 0
10/06/2020
7.39
 6,494,275 7.36 7.48 7.27 10 0 0.0
09/06/2020
7.36
 3,531,851 7.33 7.39 7.27 0 0 0
08/06/2020
7.33
 6,087,882 7.27 7.50 7.27 0 0 0
05/06/2020
7.27
 4,025,847 7.30 7.33 7.19 0 10 -0.0
04/06/2020
7.30
 5,159,832 7.36 7.42 7.27 0 0 0
03/06/2020
7.36
 3,758,964 7.16 7.36 7.16 0 0 0
02/06/2020
7.16
 10,935,462 7.24 7.65 7.16 0 0 0
01/06/2020
7.24
 13,859,688 6.61 7.24 6.61 0 0 0
29/05/2020
6.61
 2,394,358 6.61 6.64 6.55 0 0 0
28/05/2020
6.61
 3,568,932 6.58 6.70 6.58 0 0 0
27/05/2020
6.58
 6,389,497 6.72 6.84 6.58 0 0 0
26/05/2020
6.72
 5,267,006 6.52 6.78 6.49 0 0 0
25/05/2020
6.52
 3,519,682 6.47 6.55 6.44 0 0 0
22/05/2020
6.47
 4,841,440 6.47 6.55 6.44 0 0 0
21/05/2020
6.47
 4,622,625 6.41 6.55 6.32 0 0 0
20/05/2020
6.41
 3,116,422 6.41 6.47 6.35 0 0 0
19/05/2020
6.41
 5,561,531 6.29 6.49 6.35 0 0 0
18/05/2020
6.29
 2,771,622 6.26 6.32 6.18 0 0 0
15/05/2020
6.26
 6,937,907 6.18 6.41 6.18 0 0 0
14/05/2020
6.18
 3,827,622 6.26 6.29 6.18 0 0 0
13/05/2020
6.26
 3,453,900 6.29 6.35 6.21 1 0 0.0
12/05/2020
6.29
 4,057,939 6.26 6.35 6.18 0 0 0
11/05/2020
6.26
 4,108,808 6.18 6.32 6.18 10 0 0.0
08/05/2020
6.18
 5,995,918 6.12 6.32 6.06 0 1 -0.0
07/05/2020
6.12
 2,973,997 6.00 6.12 6.00 0 0 0
06/05/2020
6.00
 4,453,036 5.86 6.12 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |