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)
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
11/04/2019
6.73
 905,666 6.70 6.79 6.68 0 0 0
10/04/2019
6.70
 868,574 6.77 6.77 6.70 0 0 0
09/04/2019
6.77
 1,801,683 6.84 6.88 6.77 0 0 0
08/04/2019
6.84
 2,224,599 6.70 6.86 6.70 0 0 0
05/04/2019
6.70
 767,879 6.70 6.75 6.68 0 0 0
04/04/2019
6.70
 1,091,143 6.68 6.73 6.64 0 0 0
03/04/2019
6.68
 1,394,796 6.73 6.77 6.64 0 0 0
02/04/2019
6.73
 1,184,570 6.73 6.82 6.73 0 0 0
01/04/2019
6.73
 751,744 6.73 6.77 6.73 0 0 0
29/03/2019
6.73
 1,915,257 6.73 6.77 6.70 0 0 0
28/03/2019
6.73
 1,366,727 6.75 6.77 6.70 0 0 0
27/03/2019
6.75
 856,984 6.73 6.79 6.70 0 0 0
26/03/2019
6.73
 1,540,206 6.68 6.75 6.68 0 11 -0.0
25/03/2019
6.68
 2,275,202 6.77 6.77 6.64 2,069,540 2,069,540 0
22/03/2019
6.77
 1,819,172 6.75 6.82 6.75 0 0 0
21/03/2019
6.75
 2,939,770 6.88 6.97 6.75 0 0 0
20/03/2019
6.88
 3,143,264 6.95 6.97 6.82 0 0 0
19/03/2019
6.95
 2,828,856 7.08 7.10 6.93 0 0 0
18/03/2019
7.08
 3,739,699 7.04 7.15 7.04 0 0 0
15/03/2019
7.04
 2,649,931 6.99 7.06 6.95 0 0 0
14/03/2019
6.99
 2,333,220 6.97 7.10 6.95 0 0 0
13/03/2019
6.97
 5,473,410 6.86 7.04 6.86 0 0 0
12/03/2019
6.86
 2,504,257 6.75 6.86 6.73 0 0 0
11/03/2019
6.75
 1,032,198 6.73 6.79 6.70 0 0 0
08/03/2019
6.73
 1,416,810 6.77 6.79 6.70 0 0 0
07/03/2019
6.77
 3,301,746 6.73 6.82 6.73 0 0 0
06/03/2019
6.73
 1,178,516 6.73 6.75 6.66 0 0 0
05/03/2019
6.73
 2,465,893 6.75 6.82 6.68 0 0 0
04/03/2019
6.75
 3,120,806 6.66 6.77 6.64 0 100 -0.0
01/03/2019
6.66
 1,478,830 6.59 6.68 6.55 0 0 0
28/02/2019
6.59
 3,793,504 6.79 6.84 6.59 0 0 0
27/02/2019
6.79
 1,544,839 6.84 6.86 6.77 0 0 0
26/02/2019
6.84
 2,277,127 6.88 6.93 6.79 0 0 0
25/02/2019
6.88
 3,874,034 6.77 6.97 6.77 0 0 0
22/02/2019
6.77
 3,974,330 6.68 6.84 6.66 0 0 0
21/02/2019
6.68
 2,970,459 6.75 6.82 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |