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)
13/04/2021
11.19
 8,736,000 11.36 11.48 11.12 1,647,300 1,547,100 3.6
12/04/2021
11.36
 12,513,500 11.12 11.38 11.14 0 0 0
09/04/2021
11.12
 5,401,500 11.12 11.19 11.06 670,300 558,400 4.2
08/04/2021
11.12
 4,687,900 11.12 11.22 11.06 489,000 589,200 -3.5
07/04/2021
11.12
 6,400,900 11.23 11.23 11.09 0 0 0
06/04/2021
11.23
 7,565,000 11.23 11.30 11.04 378,000 513,300 -4.7
05/04/2021
11.23
 7,433,500 11.20 11.41 11.19 119,100 0 4.2
02/04/2021
11.20
 13,979,400 10.94 11.31 10.99 173,200 0 5.9
01/04/2021
10.94
 10,439,300 10.76 10.94 10.76 128,440 151,940 -7.9
31/03/2021
10.76
 4,986,100 10.76 10.93 10.75 359,000 478,100 -4.0
30/03/2021
10.76
 8,053,200 10.67 10.83 10.59 2,565,000 2,568,200 0.0
29/03/2021
10.67
 6,981,300 10.49 10.70 10.47 472,800 0 15.6
26/03/2021
10.49
 7,931,700 10.36 10.49 10.13 551,800 551,800 0
25/03/2021
10.36
 8,322,000 10.49 10.54 10.31 379,800 170,000 7.2
24/03/2021
10.49
 9,941,600 10.67 10.67 10.36 462,200 592,800 -4.3
23/03/2021
10.67
 10,347,000 10.80 10.85 10.60 1,404,600 0 47.1
22/03/2021
10.80
 8,706,000 10.93 11.02 10.78 489,200 379,800 3.9
19/03/2021
10.93
 7,108,900 10.98 11.06 10.89 833,722 814,252 6.7
18/03/2021
10.98
 10,281,900 10.83 11.07 10.83 5,411,400 4,231,900 40.9
17/03/2021
10.83
 6,246,400 10.81 10.85 10.73 676,900 1,166,100 -16.3
16/03/2021
10.81
 6,112,900 10.83 10.89 10.68 506,000 1,042,900 -17.9
15/03/2021
10.83
 18,052,500 10.65 10.94 10.54 150,000 1,763,600 -53.5
12/03/2021
10.65
 5,195,500 10.67 10.68 10.55 0 0 0
11/03/2021
10.67
 7,124,300 10.59 10.70 10.59 0 0 0
10/03/2021
10.59
 12,152,700 10.36 10.73 10.31 100,047,800 100,047,800 0
09/03/2021
10.36
 8,819,900 10.28 10.44 10.05 0 0 0
08/03/2021
10.28
 16,047,000 10.49 10.57 10.20 98,900 98,900 0
05/03/2021
10.49
 10,157,000 10.47 10.54 10.22 0 0 0
04/03/2021
10.47
 9,814,000 10.75 10.80 10.36 34,900 34,900 0
03/03/2021
10.75
 9,072,300 10.67 10.81 10.57 0 0 0
02/03/2021
10.67
 9,574,100 10.75 10.81 10.60 0 0 0
01/03/2021
10.75
 8,464,900 10.68 10.81 10.64 0 0 0
26/02/2021
10.68
 13,071,400 10.47 10.78 10.31 0 0 0
25/02/2021
10.47
 15,014,200 10.09 10.49 10.05 0 0 0
24/02/2021
10.09
 18,685,200 10.25 10.30 10.02 0 0 0
23/02/2021
10.25
 13,951,000 10.22 10.43 10.17 0 0 0
22/02/2021
10.22
 12,587,300 10.05 10.41 10.05 0 0 0
19/02/2021
10.05
 31,184,200 9.42 10.07 9.34 0 0 0
18/02/2021
9.42
 5,547,900 9.50 9.52 9.31 0 0 0
17/02/2021
9.50
 6,855,800 9.23 9.54 9.28 0 0 0
09/02/2021
9.23
 5,954,800 8.89 9.23 8.83 0 0 0
08/02/2021
8.89
 5,755,400 9.21 9.29 8.79 102,700 102,700 0
05/02/2021
9.21
 5,610,600 9.12 9.26 9.10 0 0 0
04/02/2021
9.12
 4,250,800 9.08 9.12 8.99 0 0 0
03/02/2021
9.08
 7,054,500 8.84 9.12 8.79 0 0 0
02/02/2021
8.84
 6,544,600 8.62 8.86 8.52 100,000 100,000 0
01/02/2021
8.62
 7,528,200 8.66 8.86 8.50 0 0 0
29/01/2021
8.66
 7,621,200 8.28 8.70 7.92 0 0 0
28/01/2021
8.28
 15,154,800 8.89 8.89 8.28 3,774,409 3,774,409 0
27/01/2021
8.89
 6,387,700 8.99 9.16 8.79 0 0 0
26/01/2021
8.99
 8,096,200 9.08 9.26 8.89 0 0 0
25/01/2021
9.08
 7,683,600 9.26 9.26 9.07 0 0 0
22/01/2021
9.26
 5,438,100 9.36 9.41 9.21 0 0 0
21/01/2021
9.36
 6,535,000 9.15 9.41 9.16 0 0 0
20/01/2021
9.15
 12,323,000 9.02 9.15 8.50 0 0 0
19/01/2021
9.02
 13,077,400 9.68 9.68 9.02 0 0 0
18/01/2021
9.68
 8,419,100 9.78 9.86 9.67 0 0 0
15/01/2021
9.78
 8,184,100 9.65 9.83 9.68 0 0 0
14/01/2021
9.65
 8,491,200 9.65 9.67 9.44 0 0 0
13/01/2021
9.65
 9,915,300 9.73 9.81 9.60 0 0 0
12/01/2021
9.73
 9,277,600 9.81 9.81 9.68 0 0 0
11/01/2021
9.81
 9,821,800 9.76 9.99 9.75 0 0 0
08/01/2021
9.76
 15,519,300 9.67 9.83 9.63 0 0 0
07/01/2021
9.67
 11,636,100 9.67 9.70 9.57 0 0 0
06/01/2021
9.67
 15,883,900 9.49 9.89 9.47 0 0 0
05/01/2021
9.49
 18,693,900 9.26 9.57 9.15 0 0 0
04/01/2021
9.26
 10,776,300 9.08 9.33 9.21 0 0 0
31/12/2020
9.08
 6,774,680 8.99 9.15 9.00 0 0 0
30/12/2020
8.99
 6,741,290 8.95 9.12 8.97 0 80 -0.0
29/12/2020
8.95
 6,501,920 8.99 9.04 8.92 0 0 0
28/12/2020
8.99
 6,223,680 9.04 9.15 8.94 0 0 0
25/12/2020
9.04
 9,194,080 8.83 9.05 8.79 0 0 0
24/12/2020
8.83
 15,831,250 9.08 9.15 8.57 0 0 0
23/12/2020
9.08
 11,216,860 9.29 9.33 9.05 0 0 0
22/12/2020
9.29
 7,573,290 9.36 9.37 9.25 45,460 45,460 0
21/12/2020
9.36
 22,481,640 9.18 9.47 9.16 144,700 144,700 0
18/12/2020
9.18
 11,693,630 9.15 9.26 9.15 0 0 0
17/12/2020
9.15
 13,567,290 9.13 9.33 9.07 500,000 500,000 0
16/12/2020
9.13
 10,461,450 9.05 9.20 9.05 0 0 0
15/12/2020
9.05
 7,305,490 9.12 9.13 9.02 0 0 0
14/12/2020
9.12
 7,325,960 9.12 9.21 9.08 0 0 0
11/12/2020
9.12
 4,459,820 9.04 9.13 8.99 0 0 0
10/12/2020
9.04
 9,233,750 9.23 9.31 9.02 0 0 0
09/12/2020
9.23
 24,200,930 8.53 9.36 8.99 220 0 0.0
08/12/2020
8.53
 0 8.83 8.53 8.83 0 0 0
07/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
04/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
03/12/2020
8.83
 0 8.83 8.83 8.83 0 0 0
02/12/2020
8.83
 0 8.83 8.83 8.83 0 228 -0.0
01/12/2020
8.83
 9,249,711 8.79 8.83 8.66 0 228 -0.0
30/11/2020
8.79
 8,943,900 8.79 8.86 8.73 0 0 0
27/11/2020
8.79
 5,465,478 8.86 8.92 8.79 0 0 0
26/11/2020
8.86
 10,037,160 8.83 8.95 8.73 0 0 0
25/11/2020
8.83
 6,488,827 8.83 8.92 8.76 815,800 0 22.5
24/11/2020
8.83
 10,360,554 8.83 8.99 8.76 391,900 0 10.8
23/11/2020
8.83
 10,897,510 8.83 8.92 8.73 403,700 403,700 0
20/11/2020
8.83
 9,596,358 8.79 8.86 8.66 0 815,800 -22.0
19/11/2020
8.79
 6,416,782 8.79 8.89 8.73 0 391,900 -10.7
18/11/2020
8.79
 7,925,873 8.79 8.95 8.70 0 0 0
17/11/2020
8.79
 16,779,929 8.47 8.79 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |