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)
04/12/2019
6.67
 1,314,925 6.52 6.67 6.49 0 0 0
03/12/2019
6.52
 1,422,078 6.52 6.61 6.47 0 0 0
02/12/2019
6.52
 1,640,609 6.67 6.70 6.49 0 0 0
29/11/2019
6.67
 800,193 6.61 6.67 6.58 0 0 0
28/11/2019
6.61
 1,688,171 6.70 6.72 6.58 0 0 0
27/11/2019
6.70
 952,900 6.81 6.84 6.70 0 0 0
26/11/2019
6.81
 577,968 6.75 6.84 6.78 0 0 0
25/11/2019
6.75
 1,949,233 6.70 6.81 6.70 0 0 0
22/11/2019
6.70
 3,363,603 6.93 6.93 6.67 0 0 0
21/11/2019
6.93
 1,782,516 6.90 6.96 6.35 0 0 0
20/11/2019
6.90
 1,357,644 6.98 7.01 6.90 0 0 0
19/11/2019
6.98
 1,398,481 6.96 6.98 6.93 0 0 0
18/11/2019
6.96
 2,764,302 7.04 7.07 6.93 0 0 0
15/11/2019
7.04
 1,652,242 7.07 7.10 7.04 0 0 0
14/11/2019
7.07
 2,291,325 7.22 7.24 7.07 0 0 0
13/11/2019
7.22
 3,575,361 7.13 7.30 7.13 0 0 0
12/11/2019
7.13
 1,574,994 7.13 7.13 7.07 0 0 0
11/11/2019
7.13
 1,719,955 7.16 7.19 7.13 0 0 0
08/11/2019
7.16
 3,921,492 7.10 7.24 7.10 0 0 0
07/11/2019
7.10
 2,102,499 7.10 7.13 7.07 0 0 0
06/11/2019
7.10
 2,507,149 7.10 7.16 7.07 0 0 0
05/11/2019
7.10
 3,578,931 7.10 7.19 7.10 0 0 0
04/11/2019
7.10
 3,939,389 6.98 7.13 6.98 0 0 0
01/11/2019
6.98
 1,907,428 6.96 7.01 6.84 0 0 0
31/10/2019
6.96
 1,293,107 7.01 7.04 6.96 0 0 0
30/10/2019
7.01
 7,431,303 6.84 7.04 6.81 0 0 0
29/10/2019
6.84
 1,702,377 6.84 6.90 6.81 0 0 0
28/10/2019
6.84
 1,090,296 6.81 6.90 6.81 0 0 0
25/10/2019
6.81
 1,105,479 6.81 6.81 6.75 0 0 0
24/10/2019
6.81
 921,275 6.78 6.81 6.75 0 0 0
23/10/2019
6.78
 983,685 6.78 6.84 6.78 0 0 0
22/10/2019
6.78
 1,660,272 6.75 6.78 6.72 0 0 0
21/10/2019
6.75
 2,742,188 6.96 6.98 6.75 0 0 0
18/10/2019
6.96
 1,865,732 7.04 7.07 6.93 0 0 0
17/10/2019
7.04
 1,915,729 7.04 7.04 6.96 0 0 0
16/10/2019
7.04
 2,073,772 7.04 7.10 7.04 0 0 0
15/10/2019
7.04
 2,327,203 7.07 7.10 7.01 0 0 0
14/10/2019
7.07
 3,538,655 6.93 7.07 6.93 0 0 0
11/10/2019
6.93
 1,525,076 6.93 6.98 6.90 0 0 0
10/10/2019
6.93
 4,857,384 6.84 7.01 6.84 90 0 0.0
09/10/2019
6.84
 1,715,656 6.72 6.84 6.72 0 0 0
08/10/2019
6.72
 1,159,716 6.70 6.75 6.67 0 0 0
07/10/2019
6.70
 1,931,392 6.81 6.81 6.70 0 0 0
04/10/2019
6.81
 1,582,366 6.81 6.87 6.78 0 0 0
03/10/2019
6.81
 1,856,827 6.81 6.81 6.72 0 0 0
02/10/2019
6.81
 2,160,049 6.84 6.87 6.78 0 0 0
01/10/2019
6.84
 1,846,967 6.75 6.84 6.72 0 0 0
30/09/2019
6.75
 2,304,040 6.70 6.81 6.70 5 0 0.0
27/09/2019
6.70
 2,163,685 6.72 7.22 6.70 0 0 0
26/09/2019
6.72
 2,320,597 6.64 6.72 6.61 0 0 0
25/09/2019
6.64
 1,522,720 6.70 6.70 6.61 0 0 0
24/09/2019
6.70
 1,324,749 6.72 6.75 6.67 0 0 0
23/09/2019
6.72
 2,878,182 6.70 6.81 6.67 4,860 0 0.1
20/09/2019
6.70
 2,535,289 6.67 7.33 6.67 10,900 0 0.3
19/09/2019
6.67
 3,421,555 6.47 6.70 6.44 0 0 0
18/09/2019
6.47
 1,542,208 6.44 6.52 6.41 0 4,805 -0.1
17/09/2019
6.44
 1,189,898 6.47 6.47 6.38 0 10,900 -0.2
16/09/2019
6.47
 1,238,267 6.52 6.55 6.44 7 0 0.0
13/09/2019
6.52
 1,325,067 6.41 6.52 6.38 0 0 0
12/09/2019
6.41
 622,048 6.29 6.41 6.29 0 0 0
11/09/2019
6.29
 429,890 6.26 6.29 6.23 0 0 0
10/09/2019
6.26
 821,441 6.32 6.32 6.23 0 0 0
09/09/2019
6.32
 369,511 6.32 6.35 6.26 0 0 0
06/09/2019
6.32
 516,662 6.35 6.38 6.26 0 0 0
05/09/2019
6.35
 625,327 6.35 6.38 6.32 0 0 0
04/09/2019
6.35
 365,320 6.38 6.38 6.29 30 0 0.0
03/09/2019
6.38
 484,897 6.41 6.47 6.32 0 0 0
30/08/2019
6.41
 544,010 6.38 6.49 6.38 500 0 0.0
29/08/2019
6.38
 636,900 6.41 6.47 6.35 0 0 0
28/08/2019
6.41
 513,225 6.49 6.49 6.41 0 0 0
27/08/2019
6.49
 1,016,097 6.49 6.52 6.44 0 0 0
26/08/2019
6.49
 1,015,427 6.52 6.52 6.38 0 0 0
23/08/2019
6.52
 815,330 6.55 6.58 6.47 0 0 0
22/08/2019
6.55
 1,653,260 6.44 6.58 6.47 0 0 0
21/08/2019
6.44
 2,791,144 6.41 6.47 6.38 0 1,550,984 -34.6
20/08/2019
6.41
 1,318,890 6.35 6.44 6.38 0 255,000 -5.6
19/08/2019
6.35
 1,209,980 6.32 6.44 6.32 0 0 0
16/08/2019
6.32
 1,536,110 6.26 6.38 6.21 0 0 0
15/08/2019
6.26
 1,470,311 6.26 6.26 6.15 0 0 0
14/08/2019
6.26
 906,910 6.32 6.41 6.26 0 0 0
13/08/2019
6.32
 574,727 6.35 6.35 6.23 0 0 0
12/08/2019
6.35
 578,401 6.32 6.35 6.29 0 0 0
09/08/2019
6.32
 726,110 6.35 6.44 6.18 0 640,958 -15.5
08/08/2019
6.35
 1,066,927 6.23 6.35 5.77 0 0 0
07/08/2019
6.23
 1,031,673 6.26 6.35 6.23 0 0 0
06/08/2019
6.26
 1,820,835 6.35 6.35 5.92 0 0 0
05/08/2019
6.35
 2,538,864 6.44 6.44 6.29 0 1,281,916 -28.2
02/08/2019
6.44
 1,774,559 6.49 6.52 6.35 0 0 0
01/08/2019
6.49
 1,903,052 6.58 6.64 6.47 0 0 0
31/07/2019
6.58
 893,714 6.61 6.67 6.55 0 0 0
30/07/2019
6.61
 1,100,105 6.64 6.72 6.58 0 0 0
29/07/2019
6.64
 1,258,626 6.75 6.75 6.61 0 0 0
26/07/2019
6.75
 1,052,101 6.84 6.87 6.72 0 0 0
25/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/07/2019
6.84
 2,097,782 6.82 6.96 6.84 0 0 0
24/07/2019
6.82
 3,961,188 6.84 6.90 6.73 0 0 0
23/07/2019
6.84
 1,951,764 6.88 6.90 6.82 0 0 0
22/07/2019
6.88
 1,903,199 6.93 7.62 6.82 0 0 0
19/07/2019
6.93
 2,877,999 6.84 7.10 6.84 0 0 0
18/07/2019
6.84
 1,601,573 6.82 6.84 6.70 0 0 0
17/07/2019
6.82
 2,508,774 6.70 6.86 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |