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)
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
28/05/2019
6.42
 941,132 6.44 6.48 6.42 0 0 0
27/05/2019
6.44
 911,886 6.48 6.48 6.44 0 0 0
24/05/2019
6.48
 891,367 6.55 6.55 6.04 0 0 0
23/05/2019
6.55
 630,966 6.57 6.66 6.51 0 0 0
22/05/2019
6.57
 1,274,690 6.53 6.64 6.53 0 0 0
21/05/2019
6.53
 1,385,291 6.51 6.59 6.51 0 0 0
20/05/2019
6.51
 675,438 6.48 6.55 6.46 0 0 0
17/05/2019
6.48
 852,070 6.51 6.53 6.48 0 0 0
16/05/2019
6.51
 1,467,241 6.55 6.57 6.48 0 0 0
15/05/2019
6.55
 1,290,890 6.46 6.59 6.46 0 0 0
14/05/2019
6.46
 1,601,854 6.48 6.51 6.42 0 0 0
13/05/2019
6.48
 913,337 6.51 6.57 6.48 0 0 0
10/05/2019
6.51
 646,916 6.46 6.53 6.44 0 0 0
09/05/2019
6.46
 603,773 6.55 6.55 6.46 0 0 0
08/05/2019
6.55
 1,019,991 6.55 6.57 6.46 0 0 0
07/05/2019
6.55
 869,471 6.53 6.66 6.48 0 0 0
06/05/2019
6.53
 1,381,176 6.66 6.66 6.53 0 0 0
03/05/2019
6.66
 1,115,126 6.59 6.66 6.62 0 0 0
02/05/2019
6.59
 1,134,878 6.68 6.73 6.59 0 0 0
26/04/2019
6.68
 1,123,078 6.66 6.70 6.64 0 0 0
25/04/2019
6.66
 745,480 6.68 6.75 6.64 0 0 0
24/04/2019
6.68
 1,062,284 6.57 6.70 6.55 0 0 0
23/04/2019
6.57
 1,651,748 6.51 6.64 6.46 0 0 0
22/04/2019
6.51
 1,362,678 6.57 6.59 6.46 0 0 0
19/04/2019
6.57
 599,302 6.59 6.64 6.57 0 0 0
18/04/2019
6.59
 1,019,057 6.64 6.66 6.51 0 0 0
17/04/2019
6.64
 688,254 6.66 6.73 6.64 0 0 0
16/04/2019
6.66
 1,328,836 6.70 6.70 6.62 0 0 0
12/04/2019
6.70
 1,051,329 6.73 6.73 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |