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)
05/05/2020
5.86
 1,126,770 5.86 5.89 5.83 0 10 -0.0
04/05/2020
5.86
 1,193,939 5.92 5.92 5.80 0 0 0
29/04/2020
5.92
 1,196,049 5.86 5.92 5.83 0 0 0
28/04/2020
5.86
 1,246,915 5.80 5.89 5.77 0 0 0
27/04/2020
5.80
 1,806,851 5.86 5.95 5.77 0 0 0
24/04/2020
5.86
 1,264,729 5.86 5.89 5.77 0 0 0
23/04/2020
5.86
 2,076,603 5.89 6.00 5.86 0 0 0
22/04/2020
5.89
 2,637,424 5.71 5.89 5.60 0 0 0
21/04/2020
5.71
 6,015,799 5.97 5.97 5.69 0 0 0
20/04/2020
5.97
 3,064,104 6.06 6.12 5.95 0 0 0
17/04/2020
6.06
 4,809,341 5.89 6.09 5.92 0 0 0
16/04/2020
5.89
 1,895,213 5.83 5.89 5.80 0 0 0
15/04/2020
5.83
 3,686,239 5.77 5.97 5.77 1 0 0.0
14/04/2020
5.77
 3,167,293 5.77 5.83 5.69 0 0 0
13/04/2020
5.77
 1,925,700 5.71 5.89 5.17 0 0 0
10/04/2020
5.71
 2,517,477 5.77 5.83 5.48 0 0 0
09/04/2020
5.77
 4,068,966 5.83 6.41 5.77 0 0 0
08/04/2020
5.83
 2,331,536 5.86 6.44 5.69 0 0 0
07/04/2020
5.86
 4,467,621 5.95 6.06 5.77 0 0 0
06/04/2020
5.95
 5,757,259 5.51 6.00 5.51 0 1 -0.0
03/04/2020
5.51
 3,574,343 5.37 5.60 5.22 0 0 0
01/04/2020
5.37
 2,761,168 5.14 5.48 4.65 0 0 0
31/03/2020
5.14
 4,532,153 5.25 5.43 5.02 0 0 0
30/03/2020
5.25
 5,925,098 5.69 5.69 5.17 90 0 0.0
27/03/2020
5.69
 3,980,631 5.69 5.80 5.63 0 0 0
26/03/2020
5.69
 3,631,529 5.92 5.95 5.69 0 0 0
25/03/2020
5.92
 4,115,341 5.66 6.00 5.77 0 0 0
24/03/2020
5.66
 4,315,784 5.57 5.74 5.51 210 0 0.0
23/03/2020
5.57
 10,024,177 6.18 6.18 5.57 0 0 0
20/03/2020
6.18
 3,341,564 6.09 6.70 6.06 100 0 0.0
19/03/2020
6.09
 4,083,896 6.12 6.15 5.97 100 300 -0.0
18/03/2020
6.12
 4,944,595 6.09 6.23 6.03 0 0 0
17/03/2020
6.09
 6,568,088 6.03 6.18 5.80 0 100 -0.0
16/03/2020
6.03
 4,614,344 6.35 6.44 5.97 0 100 -0.0
13/03/2020
6.35
 9,020,091 6.38 6.49 5.92 400 0 0.0
12/03/2020
6.38
 11,082,125 6.75 6.75 6.21 200 0 0.0
11/03/2020
6.75
 7,841,324 6.98 7.04 6.64 0 0 0
10/03/2020
6.98
 7,582,331 6.72 7.16 6.61 0 400 -0.0
09/03/2020
6.72
 16,776,046 7.30 7.30 6.64 0 200 -0.0
06/03/2020
7.30
 3,959,935 7.39 7.39 7.24 0 0 0
05/03/2020
7.39
 5,965,022 7.45 7.62 7.33 0 0 0
04/03/2020
7.45
 5,047,583 7.39 7.45 7.30 0 0 0
03/03/2020
7.39
 6,364,207 7.27 7.48 7.30 0 0 0
02/03/2020
7.27
 3,629,494 7.27 7.36 7.04 0 0 0
28/02/2020
7.27
 5,959,642 7.36 7.36 6.64 0 0 0
27/02/2020
7.36
 5,309,790 7.10 7.36 6.98 0 0 0
26/02/2020
7.10
 4,519,324 7.24 7.24 7.01 0 0 0
25/02/2020
7.24
 8,279,866 6.93 7.24 6.67 0 0 0
24/02/2020
6.93
 10,321,149 7.42 7.42 6.87 0 0 0
21/02/2020
7.42
 6,333,926 7.62 7.68 7.19 0 0 0
20/02/2020
7.62
 5,578,717 7.59 7.79 7.53 0 0 0
19/02/2020
7.59
 5,091,969 7.68 7.71 7.48 0 0 0
18/02/2020
7.68
 6,293,208 7.62 7.82 7.59 0 0 0
17/02/2020
7.62
 3,764,464 7.62 7.71 7.50 0 0 0
14/02/2020
7.62
 8,018,099 7.36 7.74 7.36 0 0 0
13/02/2020
7.36
 3,773,365 7.39 7.42 7.24 0 0 0
12/02/2020
7.39
 10,516,207 6.84 7.42 6.87 0 0 0
11/02/2020
6.84
 1,862,090 6.81 6.87 6.78 0 0 0
10/02/2020
6.81
 1,271,190 6.87 6.90 6.75 0 0 0
07/02/2020
6.87
 2,007,251 6.93 6.96 6.81 0 0 0
06/02/2020
6.93
 2,980,981 6.64 6.93 6.64 0 0 0
05/02/2020
6.64
 2,790,275 6.70 6.78 6.61 0 0 0
04/02/2020
6.70
 2,397,062 6.52 6.70 6.49 10 0 0.0
03/02/2020
6.52
 4,430,186 6.64 6.64 6.26 0 0 0
31/01/2020
6.64
 4,243,264 6.81 6.87 6.61 0 0 0
30/01/2020
6.81
 4,250,097 7.07 7.07 6.70 0 0 0
22/01/2020
7.07
 1,574,379 7.07 7.10 7.01 0 0 0
21/01/2020
7.07
 1,775,816 7.01 7.13 7.01 0 10 -0.0
20/01/2020
7.01
 4,443,379 6.87 7.13 6.87 0 0 0
17/01/2020
6.87
 2,706,194 6.90 6.96 6.84 5,000 0 0.1
16/01/2020
6.90
 2,819,687 6.72 6.93 6.72 0 0 0
15/01/2020
6.72
 1,158,657 6.78 6.78 6.70 0 0 0
14/01/2020
6.78
 2,851,982 6.61 6.78 6.61 0 5,000 -0.1
13/01/2020
6.61
 1,523,181 6.55 6.61 6.55 0 0 0
10/01/2020
6.55
 2,371,501 6.47 6.67 6.49 0 0 0
09/01/2020
6.47
 1,422,248 6.38 6.52 6.41 0 0 0
08/01/2020
6.38
 2,304,937 6.49 6.49 6.35 0 0 0
07/01/2020
6.49
 1,050,934 6.49 6.55 6.49 0 0 0
06/01/2020
6.49
 1,286,035 6.64 6.64 6.49 0 0 0
03/01/2020
6.64
 1,055,528 6.64 6.70 6.61 0 0 0
02/01/2020
6.64
 1,163,109 6.58 6.64 6.55 0 0 0
31/12/2019
6.58
 1,649,842 6.55 6.61 6.49 0 0 0
30/12/2019
6.55
 1,367,912 6.55 6.61 6.52 0 0 0
27/12/2019
6.55
 906,262 6.52 6.55 6.49 0 0 0
26/12/2019
6.52
 893,827 6.61 6.61 6.52 0 0 0
25/12/2019
6.61
 1,121,331 6.55 6.61 6.52 0 0 0
24/12/2019
6.55
 821,359 6.58 6.61 6.55 0 0 0
23/12/2019
6.58
 1,786,089 6.55 6.64 6.55 0 0 0
20/12/2019
6.55
 1,043,390 6.49 6.55 6.49 0 0 0
19/12/2019
6.49
 625,416 6.49 6.52 6.47 0 0 0
18/12/2019
6.49
 1,132,793 6.58 6.58 6.49 0 0 0
17/12/2019
6.58
 940,104 6.64 6.64 6.58 0 0 0
16/12/2019
6.64
 951,838 6.70 6.70 6.64 0 0 0
13/12/2019
6.70
 1,445,939 6.64 6.72 6.64 0 0 0
12/12/2019
6.64
 656,342 6.61 6.67 6.61 0 0 0
11/12/2019
6.61
 785,569 6.58 6.61 6.52 0 0 0
10/12/2019
6.58
 573,899 6.61 6.64 6.52 0 0 0
09/12/2019
6.61
 814,425 6.64 6.64 6.55 0 0 0
06/12/2019
6.64
 698,762 6.64 6.67 6.61 0 0 0
05/12/2019
6.64
 1,242,216 6.67 6.70 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |