Ngân hàng TMCP Á Châu (acb)

23.75
0
(0%)
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
(2026-02-23) 		-0.30 -1.25% 271,250,600 8,509,700 205.3
21.70
24.55
23.75
2 tháng
(2026-01-19) 		-1.35 -5.38% 586,505,300 -60,254,300 -1,399.8
21.70
25.10
23.75
3 tháng
(2025-12-18) 		-0.10 -0.42% 827,874,000 -77,343,700 -1,822.1
21.70
25.50
23.75
6 tháng
(2025-09-19) 		-1.60 -6.31% 1,543,400,200 -113,574,700 -2,701.4
21.70
26.95
23.75
12 tháng
(2025-03-24) 		1.73 7.87% 3,450,236,100 -116,963,537 -2,780.2
18.21
29.45
23.75
24 tháng
(2024-03-28) 		3.85 19.36% 5,349,174,300 -117,035,824 -2,782.2
18.21
29.45
23.75
36 tháng
(2023-04-03) 		8.95 60.44% 7,377,681,300 -117,036,024 -2,782.2
14.16
29.45
23.75
60 tháng
(2021-04-13) 		10.77 82.94% 10,000,635,300 -116,740,501 -2,771.5
10.26
29.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
7.62
 2,805,624 7.64 7.70 7.62 0 0 0
21/09/2018
7.64
 7,293,427 7.50 7.64 7.50 0 0 0
20/09/2018
7.50
 3,473,652 7.44 7.53 7.42 0 0 0
19/09/2018
7.44
 2,798,730 7.44 7.53 7.42 0 0 0
18/09/2018
7.44
 2,411,600 7.37 7.44 7.30 0 0 0
17/09/2018
7.37
 1,908,269 7.48 7.48 7.37 0 0 0
14/09/2018
7.48
 4,140,257 7.42 7.53 7.42 0 0 0
13/09/2018
7.42
 6,398,577 7.30 7.50 7.30 0 0 0
12/09/2018
7.30
 2,964,205 7.33 7.39 7.30 0 0 0
11/09/2018
7.33
 3,898,476 7.28 7.37 7.26 0 0 0
10/09/2018
7.28
 3,148,899 7.42 7.42 6.84 0 0 0
07/09/2018
7.42
 2,485,961 7.26 7.42 7.26 0 0 0
06/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/09/2018
7.26
 3,164,832 7.26 7.59 7.24 0 0 0
05/09/2018
7.26
 4,808,542 7.34 7.39 7.18 0 0 0
04/09/2018
7.34
 5,963,473 7.55 7.55 7.30 0 0 0
31/08/2018
7.55
 4,286,128 7.66 7.66 7.51 0 0 0
30/08/2018
7.66
 4,212,097 7.59 7.66 7.57 0 0 0
29/08/2018
7.59
 4,615,659 7.51 7.63 7.49 0 0 0
28/08/2018
7.51
 5,158,953 7.49 7.57 7.49 0 0 0
27/08/2018
7.49
 3,180,882 7.49 7.63 7.49 0 0 0
24/08/2018
7.49
 7,614,923 7.37 7.59 7.32 0 0 0
23/08/2018
7.37
 3,014,955 7.30 7.39 7.28 0 0 0
22/08/2018
7.30
 4,526,943 7.32 7.41 7.28 0 0 0
21/08/2018
7.32
 5,164,728 7.09 7.32 7.09 0 0 0
20/08/2018
7.09
 3,250,515 7.10 7.20 7.05 0 0 0
17/08/2018
7.10
 3,162,682 7.10 7.26 7.10 0 0 0
16/08/2018
7.10
 6,703,679 7.14 7.18 6.95 0 0 0
15/08/2018
7.14
 6,050,256 7.24 7.36 7.12 0 0 0
14/08/2018
7.24
 3,333,384 7.36 7.41 7.24 0 0 0
13/08/2018
7.36
 7,344,210 7.20 7.36 7.10 0 0 0
10/08/2018
7.20
 4,939,666 7.10 7.20 6.99 0 0 0
09/08/2018
7.10
 6,024,097 7.09 7.26 7.09 0 0 0
08/08/2018
7.09
 6,086,041 6.85 7.09 6.85 0 0 0
07/08/2018
6.85
 3,340,719 6.80 6.91 6.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |