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)
26/06/2020
5.87
 1,400,341 5.89 5.97 5.87 0 0 0
25/06/2020
5.89
 2,500,893 5.92 5.92 5.84 0 0 0
24/06/2020
5.92
 3,013,466 5.97 6.04 5.89 0 0 0
23/06/2020
5.97
 3,282,364 5.99 6.07 5.94 0 0 0
22/06/2020
5.99
 2,256,643 6.07 6.14 5.97 0 0 0
19/06/2020
6.07
 2,334,941 5.92 6.09 5.92 0 0 0
18/06/2020
5.92
 1,301,526 5.89 5.94 5.82 0 0 0
17/06/2020
5.89
 1,598,000 5.92 6.04 5.84 0 0 0
16/06/2020
5.92
 4,198,360 5.79 6.02 5.87 0 0 0
15/06/2020
5.79
 5,885,937 6.09 6.14 5.77 0 0 0
12/06/2020
6.09
 6,648,375 6.09 6.09 5.82 0 100 -0.0
11/06/2020
6.09
 9,172,138 6.37 6.42 6.07 0 0 0
10/06/2020
6.37
 6,494,275 6.34 6.44 6.27 10 0 0.0
09/06/2020
6.34
 3,531,851 6.32 6.37 6.27 0 0 0
08/06/2020
6.32
 6,087,882 6.27 6.47 6.27 0 0 0
05/06/2020
6.27
 4,025,847 6.29 6.32 6.19 0 10 -0.0
04/06/2020
6.29
 5,159,832 6.34 6.39 6.27 0 0 0
03/06/2020
6.34
 3,758,964 6.17 6.34 6.17 0 0 0
02/06/2020
6.17
 10,935,462 6.24 6.59 6.17 0 0 0
01/06/2020
6.24
 13,859,688 5.69 6.24 5.69 0 0 0
29/05/2020
5.69
 2,394,358 5.69 5.72 5.64 0 0 0
28/05/2020
5.69
 3,568,932 5.67 5.77 5.67 0 0 0
27/05/2020
5.67
 6,389,497 5.79 5.89 5.67 0 0 0
26/05/2020
5.79
 5,267,006 5.62 5.84 5.60 0 0 0
25/05/2020
5.62
 3,519,682 5.57 5.64 5.55 0 0 0
22/05/2020
5.57
 4,841,440 5.57 5.64 5.55 0 0 0
21/05/2020
5.57
 4,622,625 5.52 5.64 5.45 0 0 0
20/05/2020
5.52
 3,116,422 5.52 5.57 5.47 0 0 0
19/05/2020
5.52
 5,561,531 5.42 5.60 5.47 0 0 0
18/05/2020
5.42
 2,771,622 5.40 5.45 5.32 0 0 0
15/05/2020
5.40
 6,937,907 5.32 5.52 5.32 0 0 0
14/05/2020
5.32
 3,827,622 5.40 5.42 5.32 0 0 0
13/05/2020
5.40
 3,453,900 5.42 5.47 5.35 1 0 0.0
12/05/2020
5.42
 4,057,939 5.40 5.47 5.32 0 0 0
11/05/2020
5.40
 4,108,808 5.32 5.45 5.32 10 0 0.0
08/05/2020
5.32
 5,995,918 5.27 5.45 5.22 0 1 -0.0
07/05/2020
5.27
 2,973,997 5.17 5.27 5.17 0 0 0
06/05/2020
5.17
 4,453,036 5.05 5.27 5.02 0 0 0
05/05/2020
5.05
 1,126,770 5.05 5.07 5.02 0 10 -0.0
04/05/2020
5.05
 1,193,939 5.10 5.10 5.00 0 0 0
29/04/2020
5.10
 1,196,049 5.05 5.10 5.02 0 0 0
28/04/2020
5.05
 1,246,915 5.00 5.07 4.97 0 0 0
27/04/2020
5.00
 1,806,851 5.05 5.12 4.97 0 0 0
24/04/2020
5.05
 1,264,729 5.05 5.07 4.97 0 0 0
23/04/2020
5.05
 2,076,603 5.07 5.17 5.05 0 0 0
22/04/2020
5.07
 2,637,424 4.92 5.07 4.82 0 0 0
21/04/2020
4.92
 6,015,799 5.15 5.15 4.90 0 0 0
20/04/2020
5.15
 3,064,104 5.22 5.27 5.12 0 0 0
17/04/2020
5.22
 4,809,341 5.07 5.25 5.10 0 0 0
16/04/2020
5.07
 1,895,213 5.02 5.07 5.00 0 0 0
15/04/2020
5.02
 3,686,239 4.97 5.15 4.97 1 0 0.0
14/04/2020
4.97
 3,167,293 4.97 5.02 4.90 0 0 0
13/04/2020
4.97
 1,925,700 4.92 5.07 4.45 0 0 0
10/04/2020
4.92
 2,517,477 4.97 5.02 4.72 0 0 0
09/04/2020
4.97
 4,068,966 5.02 5.52 4.97 0 0 0
08/04/2020
5.02
 2,331,536 5.05 5.55 4.90 0 0 0
07/04/2020
5.05
 4,467,621 5.12 5.22 4.97 0 0 0
06/04/2020
5.12
 5,757,259 4.75 5.17 4.75 0 1 -0.0
03/04/2020
4.75
 3,574,343 4.63 4.82 4.50 0 0 0
01/04/2020
4.63
 2,761,168 4.43 4.72 4.00 0 0 0
31/03/2020
4.43
 4,532,153 4.53 4.68 4.33 0 0 0
30/03/2020
4.53
 5,925,098 4.90 4.90 4.45 90 0 0.0
27/03/2020
4.90
 3,980,631 4.90 5.00 4.85 0 0 0
26/03/2020
4.90
 3,631,529 5.10 5.12 4.90 0 0 0
25/03/2020
5.10
 4,115,341 4.87 5.17 4.97 0 0 0
24/03/2020
4.87
 4,315,784 4.80 4.95 4.75 210 0 0.0
23/03/2020
4.80
 10,024,177 5.32 5.32 4.80 0 0 0
20/03/2020
5.32
 3,341,564 5.25 5.77 5.22 100 0 0.0
19/03/2020
5.25
 4,083,896 5.27 5.30 5.15 100 300 -0.0
18/03/2020
5.27
 4,944,595 5.25 5.37 5.20 0 0 0
17/03/2020
5.25
 6,568,088 5.20 5.32 5.00 0 100 -0.0
16/03/2020
5.20
 4,614,344 5.47 5.55 5.15 0 100 -0.0
13/03/2020
5.47
 9,020,091 5.50 5.60 5.10 400 0 0.0
12/03/2020
5.50
 11,082,125 5.82 5.82 5.35 200 0 0.0
11/03/2020
5.82
 7,841,324 6.02 6.07 5.72 0 0 0
10/03/2020
6.02
 7,582,331 5.79 6.17 5.69 0 400 -0.0
09/03/2020
5.79
 16,776,046 6.29 6.29 5.72 0 200 -0.0
06/03/2020
6.29
 3,959,935 6.37 6.37 6.24 0 0 0
05/03/2020
6.37
 5,965,022 6.42 6.56 6.32 0 0 0
04/03/2020
6.42
 5,047,583 6.37 6.42 6.29 0 0 0
03/03/2020
6.37
 6,364,207 6.27 6.44 6.29 0 0 0
02/03/2020
6.27
 3,629,494 6.27 6.34 6.07 0 0 0
28/02/2020
6.27
 5,959,642 6.34 6.34 5.72 0 0 0
27/02/2020
6.34
 5,309,790 6.12 6.34 6.02 0 0 0
26/02/2020
6.12
 4,519,324 6.24 6.24 6.04 0 0 0
25/02/2020
6.24
 8,279,866 5.97 6.24 5.74 0 0 0
24/02/2020
5.97
 10,321,149 6.39 6.39 5.92 0 0 0
21/02/2020
6.39
 6,333,926 6.56 6.61 6.19 0 0 0
20/02/2020
6.56
 5,578,717 6.54 6.71 6.49 0 0 0
19/02/2020
6.54
 5,091,969 6.61 6.64 6.44 0 0 0
18/02/2020
6.61
 6,293,208 6.56 6.74 6.54 0 0 0
17/02/2020
6.56
 3,764,464 6.56 6.64 6.47 0 0 0
14/02/2020
6.56
 8,018,099 6.34 6.66 6.34 0 0 0
13/02/2020
6.34
 3,773,365 6.37 6.39 6.24 0 0 0
12/02/2020
6.37
 10,516,207 5.89 6.39 5.92 0 0 0
11/02/2020
5.89
 1,862,090 5.87 5.92 5.84 0 0 0
10/02/2020
5.87
 1,271,190 5.92 5.94 5.82 0 0 0
07/02/2020
5.92
 2,007,251 5.97 5.99 5.87 0 0 0
06/02/2020
5.97
 2,980,981 5.72 5.97 5.72 0 0 0
05/02/2020
5.72
 2,790,275 5.77 5.84 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |