Ngân hàng TMCP Á Châu (acb)

23.75
0
(0%)
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
(2026-02-23) 		-0.60 -2.49% 261,402,800 6,986,100 169.6
21.70
24.55
23.75
2 tháng
(2026-01-16) 		-1.40 -5.63% 587,598,900 -63,809,800 -1,485.7
21.70
25.10
23.75
3 tháng
(2025-12-17) 		-0.55 -2.29% 824,456,800 -78,441,500 -1,847.6
21.70
25.50
23.75
6 tháng
(2025-09-18) 		-2.10 -8.22% 1,555,400,400 -116,348,700 -2,769.4
21.70
26.95
23.75
12 tháng
(2025-03-24) 		1.43 6.51% 3,440,388,300 -118,487,137 -2,815.9
18.21
29.45
23.75
24 tháng
(2024-03-27) 		3.80 19.33% 5,345,284,700 -118,559,424 -2,817.8
18.21
29.45
23.75
36 tháng
(2023-04-03) 		8.65 58.41% 7,367,833,500 -118,559,624 -2,817.8
14.16
29.45
23.75
60 tháng
(2021-04-12) 		10.26 77.81% 10,003,301,000 -118,264,101 -2,807.1
10.26
29.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
6.70
 1,196,262 6.66 6.75 6.66 0 0 0
15/07/2019
6.66
 933,272 6.68 6.70 6.64 0 0 0
12/07/2019
6.68
 888,185 6.70 6.75 6.66 0 0 0
11/07/2019
6.70
 2,082,872 6.57 6.75 6.57 0 0 0
10/07/2019
6.57
 1,121,395 6.62 6.66 6.57 0 0 0
09/07/2019
6.62
 2,778,824 6.44 6.62 6.44 0 0 0
08/07/2019
6.44
 428,679 6.48 6.53 6.42 0 0 0
05/07/2019
6.48
 799,873 6.48 6.53 6.46 0 0 0
04/07/2019
6.48
 925,764 6.39 6.51 6.42 0 0 0
03/07/2019
6.39
 643,573 6.42 6.46 6.37 0 0 0
02/07/2019
6.42
 388,434 6.48 6.48 6.42 0 0 0
01/07/2019
6.48
 640,739 6.42 6.53 6.44 0 0 0
28/06/2019
6.42
 670,700 6.35 6.42 6.33 0 0 0
27/06/2019
6.35
 873,525 6.44 6.46 6.35 0 0 0
26/06/2019
6.44
 389,568 6.48 6.48 6.44 0 0 0
25/06/2019
6.48
 1,331,315 6.55 6.57 6.44 229,605 229,605 0
24/06/2019
6.55
 1,421,227 6.55 6.59 6.53 0 0 0
21/06/2019
6.55
 826,692 6.57 6.66 6.53 0 0 0
20/06/2019
6.57
 1,436,398 6.42 6.57 6.39 0 0 0
19/06/2019
6.42
 506,197 6.42 6.46 6.39 0 0 0
18/06/2019
6.42
 769,216 6.37 6.44 6.37 0 0 0
17/06/2019
6.37
 896,432 6.37 6.42 6.35 0 0 0
14/06/2019
6.37
 1,047,441 6.35 6.44 6.35 0 0 0
13/06/2019
6.35
 846,792 6.33 6.37 6.33 0 0 0
12/06/2019
6.33
 557,708 6.35 6.37 6.33 0 0 0
11/06/2019
6.35
 563,995 6.35 6.37 6.35 0 0 0
10/06/2019
6.35
 463,155 6.37 6.42 6.35 0 400 -0.0
07/06/2019
6.37
 282,088 6.33 6.39 6.33 0 0 0
06/06/2019
6.33
 912,088 6.42 6.42 6.31 0 0 0
05/06/2019
6.42
 1,056,785 6.35 6.42 6.35 0 0 0
04/06/2019
6.35
 870,018 6.37 6.44 6.35 0 0 0
03/06/2019
6.37
 1,150,302 6.44 6.44 6.35 0 0 0
31/05/2019
6.44
 1,025,615 6.46 6.46 6.37 0 0 0
30/05/2019
6.46
 725,399 6.48 6.48 6.44 0 0 0
29/05/2019
6.48
 1,083,726 6.42 6.48 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |