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)
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
20/02/2019
6.75
 1,693,486 6.73 6.77 6.70 0 0 0
19/02/2019
6.73
 2,754,758 6.75 6.77 6.70 0 0 0
18/02/2019
6.75
 1,908,779 6.70 6.77 6.70 0 0 0
15/02/2019
6.70
 2,176,902 6.68 6.75 6.66 0 0 0
14/02/2019
6.68
 1,357,835 6.77 6.77 6.68 0 0 0
13/02/2019
6.77
 2,093,177 6.77 6.82 6.73 0 0 0
12/02/2019
6.77
 2,059,630 6.70 6.79 6.70 0 0 0
11/02/2019
6.70
 1,713,857 6.55 6.86 6.57 0 0 0
01/02/2019
6.55
 781,100 6.53 6.57 6.51 0 0 0
31/01/2019
6.53
 1,674,668 6.51 6.62 6.51 0 0 0
30/01/2019
6.51
 1,565,464 6.44 6.88 6.44 0 0 0
29/01/2019
6.44
 1,091,518 6.42 6.44 6.35 0 0 0
28/01/2019
6.42
 997,088 6.48 6.51 6.22 0 0 0
25/01/2019
6.48
 836,534 6.48 6.62 6.46 0 0 0
24/01/2019
6.48
 1,743,450 6.46 6.55 6.44 0 0 0
23/01/2019
6.46
 1,160,094 6.46 6.48 6.42 0 0 0
22/01/2019
6.46
 1,845,725 6.55 6.62 6.46 0 0 0
21/01/2019
6.55
 2,079,830 6.35 6.66 6.37 0 0 0
18/01/2019
6.35
 1,412,966 6.42 6.44 6.31 0 0 0
17/01/2019
6.42
 737,519 6.39 6.46 6.39 0 0 0
16/01/2019
6.39
 509,354 6.46 6.51 6.39 0 0 0
15/01/2019
6.46
 901,146 6.37 6.46 5.88 0 0 0
14/01/2019
6.37
 937,155 6.42 6.42 6.37 0 0 0
11/01/2019
6.42
 1,250,077 6.42 6.46 6.39 0 0 0
10/01/2019
6.42
 1,378,687 6.44 6.46 6.42 0 0 0
09/01/2019
6.44
 2,196,358 6.33 6.46 6.33 0 0 0
08/01/2019
6.33
 846,226 6.37 6.97 6.33 0 0 0
07/01/2019
6.37
 1,305,819 6.28 6.42 6.33 0 0 0
04/01/2019
6.28
 2,771,983 6.24 6.33 6.13 0 0 0
03/01/2019
6.24
 1,956,382 6.48 6.48 5.84 0 0 0
02/01/2019
6.48
 1,103,106 6.57 6.57 6.42 0 0 0
28/12/2018
6.57
 2,193,351 6.53 6.57 6.44 0 0 0
27/12/2018
6.53
 2,409,678 6.37 6.59 6.44 0 0 0
26/12/2018
6.37
 1,518,665 6.39 6.44 5.77 0 0 0
25/12/2018
6.39
 4,310,235 6.44 6.44 6.24 0 63 -0.0
24/12/2018
6.44
 2,237,789 6.53 6.55 6.22 0 0 0
21/12/2018
6.53
 1,670,803 6.57 6.57 6.46 0 0 0
20/12/2018
6.57
 1,170,804 6.57 6.59 6.51 0 0 0
19/12/2018
6.57
 1,319,853 6.57 7.22 6.48 0 0 0
18/12/2018
6.57
 2,694,145 6.57 6.57 6.44 0 0 0
17/12/2018
6.57
 2,746,380 6.75 6.75 6.57 0 0 0
14/12/2018
6.75
 2,099,130 6.82 6.82 6.75 0 0 0
13/12/2018
6.82
 1,772,531 6.86 6.90 6.82 0 0 0
12/12/2018
6.86
 1,157,684 6.79 6.86 6.73 0 0 0
11/12/2018
6.79
 2,484,639 6.77 6.88 6.11 0 0 0
10/12/2018
6.77
 2,669,530 6.79 6.86 6.64 0 0 0
07/12/2018
6.79
 2,288,776 6.84 6.95 6.79 0 0 0
06/12/2018
6.84
 3,345,040 6.88 6.95 6.79 0 0 0
05/12/2018
6.88
 3,447,060 6.90 6.93 6.75 0 0 0
04/12/2018
6.90
 2,802,120 6.95 7.02 6.84 0 0 0
03/12/2018
6.95
 4,691,062 6.62 6.95 6.64 0 0 0
30/11/2018
6.62
 2,971,296 6.55 6.68 6.11 0 0 0
29/11/2018
6.55
 3,544,622 6.53 6.66 6.55 0 0 0
28/11/2018
6.53
 3,171,523 6.39 6.55 5.95 0 0 0
27/11/2018
6.39
 2,599,848 6.46 6.51 6.35 0 0 0
26/11/2018
6.46
 1,633,057 6.44 6.46 6.33 0 0 0
23/11/2018
6.44
 2,688,110 6.53 6.55 6.44 0 0 0
22/11/2018
6.53
 4,403,748 6.42 6.68 6.46 0 0 0
21/11/2018
6.42
 2,458,849 6.42 6.44 6.28 0 0 0
20/11/2018
6.42
 2,168,097 6.44 6.44 6.35 0 0 0
19/11/2018
6.44
 2,238,672 6.33 6.44 6.28 0 0 0
16/11/2018
6.33
 3,519,615 6.11 6.42 6.11 0 0 0
15/11/2018
6.11
 2,698,586 6.13 6.24 6.02 0 0 0
14/11/2018
6.13
 3,291,576 6.28 6.33 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |