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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |