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)
04/02/2020
5.77
 2,397,062 5.62 5.77 5.60 10 0 0.0
03/02/2020
5.62
 4,430,186 5.72 5.72 5.40 0 0 0
31/01/2020
5.72
 4,243,264 5.87 5.92 5.69 0 0 0
30/01/2020
5.87
 4,250,097 6.09 6.09 5.77 0 0 0
22/01/2020
6.09
 1,574,379 6.09 6.12 6.04 0 0 0
21/01/2020
6.09
 1,775,816 6.04 6.14 6.04 0 10 -0.0
20/01/2020
6.04
 4,443,379 5.92 6.14 5.92 0 0 0
17/01/2020
5.92
 2,706,194 5.94 5.99 5.89 5,000 0 0.1
16/01/2020
5.94
 2,819,687 5.79 5.97 5.79 0 0 0
15/01/2020
5.79
 1,158,657 5.84 5.84 5.77 0 0 0
14/01/2020
5.84
 2,851,982 5.69 5.84 5.69 0 5,000 -0.1
13/01/2020
5.69
 1,523,181 5.64 5.69 5.64 0 0 0
10/01/2020
5.64
 2,371,501 5.57 5.74 5.60 0 0 0
09/01/2020
5.57
 1,422,248 5.50 5.62 5.52 0 0 0
08/01/2020
5.50
 2,304,937 5.60 5.60 5.47 0 0 0
07/01/2020
5.60
 1,050,934 5.60 5.64 5.60 0 0 0
06/01/2020
5.60
 1,286,035 5.72 5.72 5.60 0 0 0
03/01/2020
5.72
 1,055,528 5.72 5.77 5.69 0 0 0
02/01/2020
5.72
 1,163,109 5.67 5.72 5.64 0 0 0
31/12/2019
5.67
 1,649,842 5.64 5.69 5.60 0 0 0
30/12/2019
5.64
 1,367,912 5.64 5.69 5.62 0 0 0
27/12/2019
5.64
 906,262 5.62 5.64 5.60 0 0 0
26/12/2019
5.62
 893,827 5.69 5.69 5.62 0 0 0
25/12/2019
5.69
 1,121,331 5.64 5.69 5.62 0 0 0
24/12/2019
5.64
 821,359 5.67 5.69 5.64 0 0 0
23/12/2019
5.67
 1,786,089 5.64 5.72 5.64 0 0 0
20/12/2019
5.64
 1,043,390 5.60 5.64 5.60 0 0 0
19/12/2019
5.60
 625,416 5.60 5.62 5.57 0 0 0
18/12/2019
5.60
 1,132,793 5.67 5.67 5.60 0 0 0
17/12/2019
5.67
 940,104 5.72 5.72 5.67 0 0 0
16/12/2019
5.72
 951,838 5.77 5.77 5.72 0 0 0
13/12/2019
5.77
 1,445,939 5.72 5.79 5.72 0 0 0
12/12/2019
5.72
 656,342 5.69 5.74 5.69 0 0 0
11/12/2019
5.69
 785,569 5.67 5.69 5.62 0 0 0
10/12/2019
5.67
 573,899 5.69 5.72 5.62 0 0 0
09/12/2019
5.69
 814,425 5.72 5.72 5.64 0 0 0
06/12/2019
5.72
 698,762 5.72 5.74 5.69 0 0 0
05/12/2019
5.72
 1,242,216 5.74 5.77 5.69 0 0 0
04/12/2019
5.74
 1,314,925 5.62 5.74 5.60 0 0 0
03/12/2019
5.62
 1,422,078 5.62 5.69 5.57 0 0 0
02/12/2019
5.62
 1,640,609 5.74 5.77 5.60 0 0 0
29/11/2019
5.74
 800,193 5.69 5.74 5.67 0 0 0
28/11/2019
5.69
 1,688,171 5.77 5.79 5.67 0 0 0
27/11/2019
5.77
 952,900 5.87 5.89 5.77 0 0 0
26/11/2019
5.87
 577,968 5.82 5.89 5.84 0 0 0
25/11/2019
5.82
 1,949,233 5.77 5.87 5.77 0 0 0
22/11/2019
5.77
 3,363,603 5.97 5.97 5.74 0 0 0
21/11/2019
5.97
 1,782,516 5.94 5.99 5.47 0 0 0
20/11/2019
5.94
 1,357,644 6.02 6.04 5.94 0 0 0
19/11/2019
6.02
 1,398,481 5.99 6.02 5.97 0 0 0
18/11/2019
5.99
 2,764,302 6.07 6.09 5.97 0 0 0
15/11/2019
6.07
 1,652,242 6.09 6.12 6.07 0 0 0
14/11/2019
6.09
 2,291,325 6.22 6.24 6.09 0 0 0
13/11/2019
6.22
 3,575,361 6.14 6.29 6.14 0 0 0
12/11/2019
6.14
 1,574,994 6.14 6.14 6.09 0 0 0
11/11/2019
6.14
 1,719,955 6.17 6.19 6.14 0 0 0
08/11/2019
6.17
 3,921,492 6.12 6.24 6.12 0 0 0
07/11/2019
6.12
 2,102,499 6.12 6.14 6.09 0 0 0
06/11/2019
6.12
 2,507,149 6.12 6.17 6.09 0 0 0
05/11/2019
6.12
 3,578,931 6.12 6.19 6.12 0 0 0
04/11/2019
6.12
 3,939,389 6.02 6.14 6.02 0 0 0
01/11/2019
6.02
 1,907,428 5.99 6.04 5.89 0 0 0
31/10/2019
5.99
 1,293,107 6.04 6.07 5.99 0 0 0
30/10/2019
6.04
 7,431,303 5.89 6.07 5.87 0 0 0
29/10/2019
5.89
 1,702,377 5.89 5.94 5.87 0 0 0
28/10/2019
5.89
 1,090,296 5.87 5.94 5.87 0 0 0
25/10/2019
5.87
 1,105,479 5.87 5.87 5.82 0 0 0
24/10/2019
5.87
 921,275 5.84 5.87 5.82 0 0 0
23/10/2019
5.84
 983,685 5.84 5.89 5.84 0 0 0
22/10/2019
5.84
 1,660,272 5.82 5.84 5.79 0 0 0
21/10/2019
5.82
 2,742,188 5.99 6.02 5.82 0 0 0
18/10/2019
5.99
 1,865,732 6.07 6.09 5.97 0 0 0
17/10/2019
6.07
 1,915,729 6.07 6.07 5.99 0 0 0
16/10/2019
6.07
 2,073,772 6.07 6.12 6.07 0 0 0
15/10/2019
6.07
 2,327,203 6.09 6.12 6.04 0 0 0
14/10/2019
6.09
 3,538,655 5.97 6.09 5.97 0 0 0
11/10/2019
5.97
 1,525,076 5.97 6.02 5.94 0 0 0
10/10/2019
5.97
 4,857,384 5.89 6.04 5.89 90 0 0.0
09/10/2019
5.89
 1,715,656 5.79 5.89 5.79 0 0 0
08/10/2019
5.79
 1,159,716 5.77 5.82 5.74 0 0 0
07/10/2019
5.77
 1,931,392 5.87 5.87 5.77 0 0 0
04/10/2019
5.87
 1,582,366 5.87 5.92 5.84 0 0 0
03/10/2019
5.87
 1,856,827 5.87 5.87 5.79 0 0 0
02/10/2019
5.87
 2,160,049 5.89 5.92 5.84 0 0 0
01/10/2019
5.89
 1,846,967 5.82 5.89 5.79 0 0 0
30/09/2019
5.82
 2,304,040 5.77 5.87 5.77 5 0 0.0
27/09/2019
5.77
 2,163,685 5.79 6.22 5.77 0 0 0
26/09/2019
5.79
 2,320,597 5.72 5.79 5.69 0 0 0
25/09/2019
5.72
 1,522,720 5.77 5.77 5.69 0 0 0
24/09/2019
5.77
 1,324,749 5.79 5.82 5.74 0 0 0
23/09/2019
5.79
 2,878,182 5.77 5.87 5.74 4,860 0 0.1
20/09/2019
5.77
 2,535,289 5.74 6.32 5.74 10,900 0 0.3
19/09/2019
5.74
 3,421,555 5.57 5.77 5.55 0 0 0
18/09/2019
5.57
 1,542,208 5.55 5.62 5.52 0 4,805 -0.1
17/09/2019
5.55
 1,189,898 5.57 5.57 5.50 0 10,900 -0.2
16/09/2019
5.57
 1,238,267 5.62 5.64 5.55 7 0 0.0
13/09/2019
5.62
 1,325,067 5.52 5.62 5.50 0 0 0
12/09/2019
5.52
 622,048 5.42 5.52 5.42 0 0 0
11/09/2019
5.42
 429,890 5.40 5.42 5.37 0 0 0
10/09/2019
5.40
 821,441 5.45 5.45 5.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |