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)
09/09/2019
5.45
 369,511 5.45 5.47 5.40 0 0 0
06/09/2019
5.45
 516,662 5.47 5.50 5.40 0 0 0
05/09/2019
5.47
 625,327 5.47 5.50 5.45 0 0 0
04/09/2019
5.47
 365,320 5.50 5.50 5.42 30 0 0.0
03/09/2019
5.50
 484,897 5.52 5.57 5.45 0 0 0
30/08/2019
5.52
 544,010 5.50 5.60 5.50 500 0 0.0
29/08/2019
5.50
 636,900 5.52 5.57 5.47 0 0 0
28/08/2019
5.52
 513,225 5.60 5.60 5.52 0 0 0
27/08/2019
5.60
 1,016,097 5.60 5.62 5.55 0 0 0
26/08/2019
5.60
 1,015,427 5.62 5.62 5.50 0 0 0
23/08/2019
5.62
 815,330 5.64 5.67 5.57 0 0 0
22/08/2019
5.64
 1,653,260 5.55 5.67 5.57 0 0 0
21/08/2019
5.55
 2,791,144 5.52 5.57 5.50 0 1,550,984 -34.6
20/08/2019
5.52
 1,318,890 5.47 5.55 5.50 0 255,000 -5.6
19/08/2019
5.47
 1,209,980 5.45 5.55 5.45 0 0 0
16/08/2019
5.45
 1,536,110 5.40 5.50 5.35 0 0 0
15/08/2019
5.40
 1,470,311 5.40 5.40 5.30 0 0 0
14/08/2019
5.40
 906,910 5.45 5.52 5.40 0 0 0
13/08/2019
5.45
 574,727 5.47 5.47 5.37 0 0 0
12/08/2019
5.47
 578,401 5.45 5.47 5.42 0 0 0
09/08/2019
5.45
 726,110 5.47 5.55 5.32 0 640,958 -15.5
08/08/2019
5.47
 1,066,927 5.37 5.47 4.97 0 0 0
07/08/2019
5.37
 1,031,673 5.40 5.47 5.37 0 0 0
06/08/2019
5.40
 1,820,835 5.47 5.47 5.10 0 0 0
05/08/2019
5.47
 2,538,864 5.55 5.55 5.42 0 1,281,916 -28.2
02/08/2019
5.55
 1,774,559 5.60 5.62 5.47 0 0 0
01/08/2019
5.60
 1,903,052 5.67 5.72 5.57 0 0 0
31/07/2019
5.67
 893,714 5.69 5.74 5.64 0 0 0
30/07/2019
5.69
 1,100,105 5.72 5.79 5.67 0 0 0
29/07/2019
5.72
 1,258,626 5.82 5.82 5.69 0 0 0
26/07/2019
5.82
 1,052,101 5.89 5.92 5.79 0 0 0
25/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/07/2019
5.89
 2,097,782 5.87 5.99 5.89 0 0 0
24/07/2019
5.87
 3,961,188 5.89 5.95 5.80 0 0 0
23/07/2019
5.89
 1,951,764 5.93 5.95 5.87 0 0 0
22/07/2019
5.93
 1,903,199 5.97 6.56 5.87 0 0 0
19/07/2019
5.97
 2,877,999 5.89 6.12 5.89 0 0 0
18/07/2019
5.89
 1,601,573 5.87 5.89 5.78 0 0 0
17/07/2019
5.87
 2,508,774 5.78 5.91 5.78 0 0 0
16/07/2019
5.78
 1,196,262 5.74 5.82 5.74 0 0 0
15/07/2019
5.74
 933,272 5.76 5.78 5.72 0 0 0
12/07/2019
5.76
 888,185 5.78 5.82 5.74 0 0 0
11/07/2019
5.78
 2,082,872 5.66 5.82 5.66 0 0 0
10/07/2019
5.66
 1,121,395 5.70 5.74 5.66 0 0 0
09/07/2019
5.70
 2,778,824 5.55 5.70 5.55 0 0 0
08/07/2019
5.55
 428,679 5.59 5.62 5.53 0 0 0
05/07/2019
5.59
 799,873 5.59 5.62 5.57 0 0 0
04/07/2019
5.59
 925,764 5.51 5.60 5.53 0 0 0
03/07/2019
5.51
 643,573 5.53 5.57 5.49 0 0 0
02/07/2019
5.53
 388,434 5.59 5.59 5.53 0 0 0
01/07/2019
5.59
 640,739 5.53 5.62 5.55 0 0 0
28/06/2019
5.53
 670,700 5.47 5.53 5.45 0 0 0
27/06/2019
5.47
 873,525 5.55 5.57 5.47 0 0 0
26/06/2019
5.55
 389,568 5.59 5.59 5.55 0 0 0
25/06/2019
5.59
 1,331,315 5.64 5.66 5.55 229,605 229,605 0
24/06/2019
5.64
 1,421,227 5.64 5.68 5.62 0 0 0
21/06/2019
5.64
 826,692 5.66 5.74 5.62 0 0 0
20/06/2019
5.66
 1,436,398 5.53 5.66 5.51 0 0 0
19/06/2019
5.53
 506,197 5.53 5.57 5.51 0 0 0
18/06/2019
5.53
 769,216 5.49 5.55 5.49 0 0 0
17/06/2019
5.49
 896,432 5.49 5.53 5.47 0 0 0
14/06/2019
5.49
 1,047,441 5.47 5.55 5.47 0 0 0
13/06/2019
5.47
 846,792 5.45 5.49 5.45 0 0 0
12/06/2019
5.45
 557,708 5.47 5.49 5.45 0 0 0
11/06/2019
5.47
 563,995 5.47 5.49 5.47 0 0 0
10/06/2019
5.47
 463,155 5.49 5.53 5.47 0 400 -0.0
07/06/2019
5.49
 282,088 5.45 5.51 5.45 0 0 0
06/06/2019
5.45
 912,088 5.53 5.53 5.43 0 0 0
05/06/2019
5.53
 1,056,785 5.47 5.53 5.47 0 0 0
04/06/2019
5.47
 870,018 5.49 5.55 5.47 0 0 0
03/06/2019
5.49
 1,150,302 5.55 5.55 5.47 0 0 0
31/05/2019
5.55
 1,025,615 5.57 5.57 5.49 0 0 0
30/05/2019
5.57
 725,399 5.59 5.59 5.55 0 0 0
29/05/2019
5.59
 1,083,726 5.53 5.59 5.49 0 0 0
28/05/2019
5.53
 941,132 5.55 5.59 5.53 0 0 0
27/05/2019
5.55
 911,886 5.59 5.59 5.55 0 0 0
24/05/2019
5.59
 891,367 5.64 5.64 5.20 0 0 0
23/05/2019
5.64
 630,966 5.66 5.74 5.60 0 0 0
22/05/2019
5.66
 1,274,690 5.62 5.72 5.62 0 0 0
21/05/2019
5.62
 1,385,291 5.60 5.68 5.60 0 0 0
20/05/2019
5.60
 675,438 5.59 5.64 5.57 0 0 0
17/05/2019
5.59
 852,070 5.60 5.62 5.59 0 0 0
16/05/2019
5.60
 1,467,241 5.64 5.66 5.59 0 0 0
15/05/2019
5.64
 1,290,890 5.57 5.68 5.57 0 0 0
14/05/2019
5.57
 1,601,854 5.59 5.60 5.53 0 0 0
13/05/2019
5.59
 913,337 5.60 5.66 5.59 0 0 0
10/05/2019
5.60
 646,916 5.57 5.62 5.55 0 0 0
09/05/2019
5.57
 603,773 5.64 5.64 5.57 0 0 0
08/05/2019
5.64
 1,019,991 5.64 5.66 5.57 0 0 0
07/05/2019
5.64
 869,471 5.62 5.74 5.59 0 0 0
06/05/2019
5.62
 1,381,176 5.74 5.74 5.62 0 0 0
03/05/2019
5.74
 1,115,126 5.68 5.74 5.70 0 0 0
02/05/2019
5.68
 1,134,878 5.76 5.80 5.68 0 0 0
26/04/2019
5.76
 1,123,078 5.74 5.78 5.72 0 0 0
25/04/2019
5.74
 745,480 5.76 5.82 5.72 0 0 0
24/04/2019
5.76
 1,062,284 5.66 5.78 5.64 0 0 0
23/04/2019
5.66
 1,651,748 5.60 5.72 5.57 0 0 0
22/04/2019
5.60
 1,362,678 5.66 5.68 5.57 0 0 0
19/04/2019
5.66
 599,302 5.68 5.72 5.66 0 0 0
18/04/2019
5.68
 1,019,057 5.72 5.74 5.60 0 0 0
17/04/2019
5.72
 688,254 5.74 5.80 5.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |