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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |