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)
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
13/11/2018
6.28
 2,753,099 6.37 6.37 6.22 0 70 -0.0
12/11/2018
6.37
 1,775,059 6.37 6.39 6.28 0 0 0
09/11/2018
6.37
 2,981,239 6.53 6.57 6.37 0 0 0
08/11/2018
6.53
 2,607,660 6.51 6.66 6.51 0 0 0
07/11/2018
6.51
 2,944,403 6.53 6.59 6.44 0 0 0
06/11/2018
6.53
 2,657,882 6.70 6.75 6.53 0 2,430 -0.1
05/11/2018
6.70
 3,088,300 6.75 6.77 6.57 0 4 -0.0
02/11/2018
6.75
 4,366,028 6.51 6.75 6.55 0 0 0
01/11/2018
6.51
 2,904,172 6.73 6.79 6.51 0 0 0
31/10/2018
6.73
 4,795,396 6.33 6.73 6.35 0 0 0
30/10/2018
6.33
 3,626,018 6.22 6.46 6.17 0 0 0
29/10/2018
6.22
 3,999,762 6.28 6.31 6.11 0 0 0
26/10/2018
6.28
 2,884,427 6.42 6.64 6.28 0 0 0
25/10/2018
6.42
 5,147,562 6.51 6.53 6.13 0 0 0
24/10/2018
6.51
 3,420,367 6.57 6.73 6.51 0 0 0
23/10/2018
6.57
 4,059,421 6.84 6.84 6.55 0 0 0
22/10/2018
6.84
 1,648,420 6.88 6.95 6.84 0 0 0
19/10/2018
6.88
 2,186,199 6.88 7.10 6.70 0 0 0
18/10/2018
6.88
 1,691,619 6.99 6.99 6.86 0 0 0
17/10/2018
6.99
 2,292,759 6.95 7.10 6.97 0 0 0
16/10/2018
6.95
 1,942,897 6.88 6.99 6.88 0 0 0
15/10/2018
6.88
 2,403,128 7.10 7.15 6.88 0 0 0
12/10/2018
7.10
 4,923,922 6.88 7.10 6.66 0 0 0
11/10/2018
6.88
 9,392,018 7.46 7.46 6.75 0 0 0
10/10/2018
7.46
 2,803,041 7.48 7.53 7.44 0 597,720 -20.1
09/10/2018
7.48
 3,010,019 7.48 7.53 7.46 0 305,005 -10.3
08/10/2018
7.48
 2,175,364 7.46 7.53 7.42 0 0 0
05/10/2018
7.46
 4,183,777 7.55 7.59 7.46 0 0 0
04/10/2018
7.55
 3,180,913 7.44 7.59 7.44 0 185,784 -6.3
03/10/2018
7.44
 1,954,922 7.39 7.55 7.37 0 63,800 -2.2
02/10/2018
7.39
 5,220,366 7.48 7.50 7.33 0 711,568 -23.8
01/10/2018
7.48
 3,222,310 7.57 7.64 7.48 0 0 0
28/09/2018
7.57
 3,783,478 7.53 7.66 7.53 0 0 0
27/09/2018
7.53
 2,942,652 7.53 7.57 7.48 0 0 0
26/09/2018
7.53
 2,915,363 7.55 7.64 7.50 0 0 0
25/09/2018
7.55
 3,999,558 7.62 7.68 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |