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)
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
06/08/2018
6.80
 2,378,607 6.85 6.91 6.74 0 0 0
03/08/2018
6.85
 3,765,836 6.85 7.03 6.85 0 0 0
02/08/2018
6.85
 4,547,726 6.85 6.87 6.70 0 0 0
01/08/2018
6.85
 3,370,615 6.91 6.97 6.78 643,000 643,000 0
31/07/2018
6.91
 4,169,999 6.97 7.05 6.87 0 0 0
30/07/2018
6.97
 3,446,870 6.87 7.05 6.87 0 0 0
27/07/2018
6.87
 4,283,058 6.72 6.93 6.74 0 0 0
26/07/2018
6.72
 6,326,835 6.56 6.89 5.91 0 0 0
25/07/2018
6.56
 4,478,560 6.80 7.24 6.56 0 15 -0.0
24/07/2018
6.80
 4,390,214 6.89 7.24 6.66 0 0 0
23/07/2018
6.89
 4,970,456 7.10 7.14 6.89 0 0 0
20/07/2018
7.10
 8,925,712 6.83 7.10 6.68 0 0 0
19/07/2018
6.83
 6,338,767 6.99 6.99 6.80 0 0 0
18/07/2018
6.99
 4,359,010 6.87 7.05 6.76 0 0 0
17/07/2018
6.87
 5,135,363 6.66 6.93 6.54 0 0 0
16/07/2018
6.66
 3,769,038 6.60 6.80 6.60 0 0 0
13/07/2018
6.60
 3,940,996 6.39 6.66 5.98 0 0 0
12/07/2018
6.39
 4,150,902 6.16 6.76 6.16 0 0 0
11/07/2018
6.16
 7,023,863 6.54 6.54 5.98 0 0 0
10/07/2018
6.54
 3,244,193 6.37 6.60 6.35 0 0 0
09/07/2018
6.37
 4,587,386 6.33 6.58 6.33 0 0 0
06/07/2018
6.33
 7,854,475 5.77 6.33 5.60 0 0 0
05/07/2018
5.77
 4,948,503 6.18 6.18 5.70 0 0 0
04/07/2018
6.18
 4,127,586 5.98 6.18 5.89 0 50 -0.0
03/07/2018
5.98
 7,375,018 6.43 6.56 5.91 0 0 0
02/07/2018
6.43
 6,858,520 6.87 6.87 6.33 0 0 0
29/06/2018
6.87
 3,031,531 6.97 7.10 6.85 0 0 0
28/06/2018
6.97
 5,075,935 7.24 7.24 6.93 0 0 0
27/06/2018
7.24
 2,689,583 7.47 7.57 7.24 0 0 0
26/06/2018
7.47
 2,232,783 7.59 7.59 7.41 0 0 0
25/06/2018
7.59
 2,808,160 7.61 7.76 7.36 0 0 0
22/06/2018
7.61
 2,637,598 7.37 7.63 7.24 0 0 0
21/06/2018
7.37
 1,583,386 7.61 7.63 7.36 0 0 0
20/06/2018
7.61
 2,915,611 7.53 7.68 7.45 0 0 0
19/06/2018
7.53
 8,643,727 7.68 7.68 7.12 0 0 0
18/06/2018
7.68
 5,078,608 7.97 8.07 7.66 0 0 0
15/06/2018
7.97
 3,289,834 7.84 8.03 7.76 0 0 0
14/06/2018
7.84
 3,797,018 8.01 8.11 7.84 0 1,050 -0.0
13/06/2018
8.01
 2,338,458 8.03 8.15 7.92 0 0 0
12/06/2018
8.03
 6,941,376 8.22 8.49 7.80 0 0 0
11/06/2018
8.22
 4,129,106 8.32 8.46 8.17 0 0 0
08/06/2018
8.32
 3,702,961 8.19 8.38 8.17 6,300 6,300 0
07/06/2018
8.19
 5,212,644 8.36 8.42 8.19 0 0 0
06/06/2018
8.36
 5,668,743 8.05 8.40 7.97 0 0 0
05/06/2018
8.05
 4,692,768 8.11 8.17 7.97 100,000 101,620 -0.1
04/06/2018
8.11
 5,546,226 7.82 8.11 7.63 123,700 123,700 0
01/06/2018
7.82
 5,402,896 7.72 7.95 7.61 0 0 0
31/05/2018
7.72
 3,560,671 7.41 7.72 7.37 0 0 0
30/05/2018
7.41
 3,049,815 7.59 7.66 7.39 200,000 200,000 0
29/05/2018
7.59
 4,694,583 6.99 7.65 6.29 0 4,352 -0.2
28/05/2018
6.99
 6,642,188 7.72 7.72 6.95 1,300,000 1,300,000 0
25/05/2018
7.72
 3,370,106 7.92 8.01 7.70 0 0 0
24/05/2018
7.92
 1,360,084 8.01 8.05 7.90 0 0 0
23/05/2018
8.01
 2,846,035 7.93 8.01 7.76 0 0 0
22/05/2018
7.93
 4,833,825 8.15 8.15 7.74 0 0 0
21/05/2018
8.15
 1,908,680 8.26 8.36 8.15 0 0 0
18/05/2018
8.26
 2,708,148 8.28 8.38 7.93 0 0 0
17/05/2018
8.28
 2,023,797 8.30 8.42 8.20 0 0 0
16/05/2018
8.30
 3,938,151 8.59 9.44 8.30 9,880 0 0.5
15/05/2018
8.59
 2,883,487 8.55 8.75 8.49 0 0 0
14/05/2018
8.55
 1,239,598 8.49 8.61 8.40 0 0 0
11/05/2018
8.49
 3,944,111 8.19 8.53 8.01 0 373,000 -15.9
10/05/2018
8.19
 4,538,604 8.57 8.65 8.11 0 228,858 -10.1
09/05/2018
8.57
 2,964,394 8.76 8.76 8.51 0 0 0
08/05/2018
8.76
 2,703,990 8.88 8.92 8.75 0 0 0
07/05/2018
8.88
 4,340,830 8.42 8.88 8.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |