Ngân hàng TMCP Á Châu (acb)

23.75
0
(0%)
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
(2026-02-23) 		-0.60 -2.49% 261,402,800 6,986,100 169.6
21.70
24.55
23.75
2 tháng
(2026-01-16) 		-1.40 -5.63% 587,598,900 -63,809,800 -1,485.7
21.70
25.10
23.75
3 tháng
(2025-12-17) 		-0.55 -2.29% 824,456,800 -78,441,500 -1,847.6
21.70
25.50
23.75
6 tháng
(2025-09-18) 		-2.10 -8.22% 1,555,400,400 -116,348,700 -2,769.4
21.70
26.95
23.75
12 tháng
(2025-03-24) 		1.43 6.51% 3,440,388,300 -118,487,137 -2,815.9
18.21
29.45
23.75
24 tháng
(2024-03-27) 		3.80 19.33% 5,345,284,700 -118,559,424 -2,817.8
18.21
29.45
23.75
36 tháng
(2023-04-03) 		8.65 58.41% 7,367,833,500 -118,559,624 -2,817.8
14.16
29.45
23.75
60 tháng
(2021-04-12) 		10.26 77.81% 10,003,301,000 -118,264,101 -2,807.1
10.26
29.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |