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)
16/11/2020
8.47
 8,984,187 8.57 8.66 8.47 0 0 0
13/11/2020
8.57
 6,230,740 8.53 8.63 8.50 0 0 0
12/11/2020
8.53
 18,955,350 8.21 8.53 8.21 0 0 0
11/11/2020
8.21
 4,528,033 8.18 8.24 8.15 0 0 0
10/11/2020
8.18
 8,857,665 8.21 8.41 8.18 0 0 0
09/11/2020
8.21
 5,900,784 8.11 8.24 8.11 0 0 0
06/11/2020
8.11
 3,672,492 8.05 8.11 8.02 0 0 0
05/11/2020
8.05
 8,550,742 8.24 8.31 8.05 0 0 0
04/11/2020
8.24
 12,607,096 8.08 8.31 8.11 0 0 0
03/11/2020
8.08
 7,708,705 7.92 8.15 7.92 0 0 0
02/11/2020
7.92
 3,777,582 7.79 7.92 7.76 0 0 0
30/10/2020
7.79
 4,395,888 7.73 7.86 7.69 0 0 0
29/10/2020
7.73
 8,515,433 7.69 7.86 7.50 0 0 0
28/10/2020
7.69
 14,916,975 7.89 7.92 7.66 0 0 0
27/10/2020
7.89
 11,726,997 8.02 8.05 7.89 0 0 0
26/10/2020
8.02
 11,665,717 8.28 8.34 8.02 0 0 0
23/10/2020
8.28
 8,028,985 8.28 8.37 8.24 0 0 0
22/10/2020
8.28
 9,447,256 8.15 8.41 8.08 0 0 0
21/10/2020
8.15
 8,869,815 8.18 8.28 8.15 0 0 0
20/10/2020
8.18
 11,356,300 8.18 8.28 8.08 0 0 0
19/10/2020
8.18
 14,160,428 7.98 8.31 8.05 0 0 0
16/10/2020
7.98
 8,719,031 7.92 8.08 7.82 50 0 0.0
15/10/2020
7.92
 16,349,453 7.76 8.02 7.73 0 0 0
14/10/2020
7.76
 20,294,474 7.56 7.79 7.56 0 0 0
13/10/2020
7.56
 5,325,101 7.53 7.56 7.47 0 0 0
12/10/2020
7.53
 8,642,000 7.60 7.69 7.53 3,450 0 0.1
09/10/2020
7.60
 8,725,441 7.50 7.69 7.47 39,954,200 39,954,200 0
08/10/2020
7.50
 13,901,830 7.56 7.66 7.44 5 0 0.0
07/10/2020
7.56
 17,695,173 7.76 7.79 7.53 0 3,400 -0.1
06/10/2020
7.76
 10,977,492 7.63 7.82 7.63 0 0 0
05/10/2020
7.63
 12,891,936 7.44 7.63 7.40 0 5 -0.0
02/10/2020
7.44
 23,518,516 7.27 7.60 7.24 0 0 0
01/10/2020
7.27
 6,510,267 7.27 7.37 7.18 0 0 0
30/09/2020
7.27
 3,624,221 7.24 7.27 7.18 0 0 0
29/09/2020
7.24
 5,923,046 7.31 7.37 7.21 0 0 0
28/09/2020
7.31
 8,207,740 7.18 7.37 7.18 0 0 0
25/09/2020
7.18
 6,416,344 7.18 7.24 7.08 0 0 0
24/09/2020
7.18
 5,599,785 7.27 7.31 7.11 0 0 0
23/09/2020
7.27
 6,511,427 7.21 7.37 7.21 0 0 0
22/09/2020
7.21
 8,818,518 7.11 7.21 7.02 0 0 0
21/09/2020
7.11
 7,244,851 7.02 7.21 6.98 0 0 0
18/09/2020
7.02
 3,280,690 6.95 7.02 6.92 0 0 0
17/09/2020
6.95
 12,323,866 6.85 7.05 6.82 0 0 0
16/09/2020
6.85
 2,194,115 6.89 6.89 6.82 0 0 0
15/09/2020
6.89
 4,632,880 6.85 6.92 6.82 18 0 0.0
14/09/2020
6.85
 5,275,848 6.72 6.89 6.72 0 0 0
11/09/2020
6.72
 2,350,091 6.76 6.79 6.69 0 0 0
10/09/2020
6.76
 3,249,267 6.76 6.85 6.76 0 0 0
09/09/2020
6.76
 5,021,412 6.66 6.76 6.56 0 0 0
08/09/2020
6.66
 12,273,484 6.72 6.76 6.66 0 0 0
07/09/2020
6.72
 6,067,374 6.82 6.85 6.72 0 0 0
04/09/2020
6.82
 4,665,691 6.85 6.85 6.72 0 0 0
03/09/2020
6.85
 6,080,561 6.82 6.92 6.79 0 0 0
01/09/2020
6.82
 7,822,064 6.85 6.89 6.79 0 0 0
31/08/2020
6.85
 7,008,237 6.92 6.95 6.82 0 0 0
28/08/2020
6.92
 6,947,593 6.95 7.05 6.89 0 0 0
27/08/2020
6.95
 4,863,627 6.85 6.95 6.82 0 0 0
26/08/2020
6.85
 6,018,699 6.82 6.89 6.76 0 0 0
25/08/2020
6.82
 7,801,079 6.79 6.85 6.72 0 0 0
24/08/2020
6.79
 6,821,518 6.85 6.95 6.79 0 0 0
21/08/2020
6.85
 7,392,791 6.72 6.85 6.66 0 0 0
20/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
20/08/2020
6.72
 19,475,136 6.37 6.85 6.47 0 0 0
19/08/2020
6.37
 9,263,369 6.37 6.42 6.32 0 0 0
18/08/2020
6.37
 4,710,796 6.42 6.49 6.37 14,000,000 14,000,000 0
17/08/2020
6.42
 6,222,301 6.29 6.42 6.27 0 0 0
14/08/2020
6.29
 6,682,494 6.34 6.34 6.22 600 0 0.0
13/08/2020
6.34
 3,803,166 6.32 6.37 6.29 0 0 0
12/08/2020
6.32
 6,091,725 6.32 6.44 6.27 0 0 0
11/08/2020
6.32
 15,333,430 5.92 6.32 5.94 0 600 -0.0
10/08/2020
5.92
 2,576,760 5.89 5.99 5.89 0 0 0
07/08/2020
5.89
 2,150,978 5.92 5.99 5.84 0 0 0
06/08/2020
5.92
 1,874,899 5.97 5.99 5.89 0 0 0
05/08/2020
5.97
 5,472,736 5.89 6.07 5.89 0 0 0
04/08/2020
5.89
 2,907,562 5.77 5.94 5.79 0 0 0
03/08/2020
5.77
 3,044,620 5.60 5.77 5.50 0 0 0
31/07/2020
5.60
 2,220,749 5.62 5.64 5.50 0 0 0
30/07/2020
5.62
 1,914,488 5.52 5.62 5.40 0 0 0
29/07/2020
5.52
 4,929,532 5.69 5.69 5.37 0 0 0
28/07/2020
5.69
 2,598,740 5.42 5.69 5.35 0 0 0
27/07/2020
5.42
 6,240,477 5.77 5.77 5.20 0 0 0
24/07/2020
5.77
 5,532,575 6.02 6.04 5.60 0 0 0
23/07/2020
6.02
 1,954,700 6.07 6.07 5.97 0 0 0
22/07/2020
6.07
 1,724,900 6.12 6.17 6.02 0 0 0
21/07/2020
6.12
 2,194,410 6.09 6.12 6.02 0 0 0
20/07/2020
6.09
 2,622,350 6.17 6.19 6.09 0 0 0
17/07/2020
6.17
 7,890,281 5.97 6.22 5.97 0 0 0
16/07/2020
5.97
 903,322 5.97 6.02 5.94 0 0 0
15/07/2020
5.97
 1,570,073 5.97 6.02 5.97 0 0 0
14/07/2020
5.97
 1,406,915 5.94 5.99 5.89 0 0 0
13/07/2020
5.94
 1,840,084 5.97 6.02 5.92 0 0 0
10/07/2020
5.97
 2,284,971 6.04 6.07 5.92 0 0 0
09/07/2020
6.04
 2,248,695 5.94 6.04 5.94 0 0 0
08/07/2020
5.94
 1,647,694 5.89 5.97 5.87 0 0 0
07/07/2020
5.89
 2,389,942 5.87 5.97 5.89 0 0 0
06/07/2020
5.87
 3,204,367 5.72 5.89 5.72 80 0 0.0
03/07/2020
5.72
 1,271,360 5.74 5.79 5.72 0 0 0
02/07/2020
5.74
 1,070,089 5.77 5.82 5.72 0 0 0
01/07/2020
5.77
 1,676,001 5.67 5.79 5.67 0 0 0
30/06/2020
5.67
 3,585,625 5.69 5.79 5.57 0 80 -0.0
29/06/2020
5.69
 4,353,272 5.87 5.87 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |