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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |