Ngân hàng TMCP Á Châu (acb)

28.40
0.15
(0.53%)
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
(2024-04-19) 		1.65 6.20% 137,827,400 55,600 0.0
26.60
28.25
28.25
2 tháng
(2024-03-19) 		1.40 5.21% 375,517,700 55,600 0.0
26.60
28.50
28.25
3 tháng
(2024-02-19) 		0.55 1.99% 612,720,300 55,600 0.0
26.60
28.50
28.25
6 tháng
(2023-11-20) 		5.75 25.56% 1,151,091,900 55,300 -0.0
21.85
28.50
28.25
12 tháng
(2023-05-24) 		7.24 34.47% 2,191,585,600 55,400 -0.0
20.88
28.50
28.25
24 tháng
(2022-05-30) 		6.90 32.31% 3,019,178,100 54,568 0.6
14.62
28.50
28.25
36 tháng
(2021-06-03) 		3.71 15.12% 4,624,962,000 -4,967 -3.0
14.62
28.50
28.25
60 tháng
(2019-06-14) 		19.17 211.16% 7,292,727,404 -2,729,376 -48.6
7.32
28.50
28.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
22.75
0.25
 6,189,100 22.50 22.85 22.55 0 0 0
#102 14/12/2023
22.50
0.20
 6,945,700 22.30 22.75 22.30 0 0 0
#103 13/12/2023
22.30
-0.20
 3,929,800 22.50 22.55 22.30 0 0 0
#104 12/12/2023
22.50
0.10
 3,228,200 22.40 22.50 22.30 0 0 0
#105 11/12/2023
22.40
0
 2,274,400 22.40 22.50 22.25 0 0 0
#106 08/12/2023
22.40
0
 3,812,500 22.40 22.55 22.30 0 0 0
#107 07/12/2023
22.40
0.10
 7,237,600 22.30 22.50 22.20 0 0 0
#108 06/12/2023
22.30
0.15
 2,791,900 22.15 22.30 22 0 0 0
#109 05/12/2023
22.15
-0.15
 3,557,500 22.30 22.45 22.05 0 0 0
#110 04/12/2023
22.30
0.35
 9,041,000 21.95 22.45 22 0 0 0
#111 01/12/2023
21.95
0
 5,734,700 21.95 22.15 21.75 0 0 0
#112 30/11/2023
21.95
-0.10
 5,243,600 22.05 22.30 21.95 300 0 0.0
#113 29/11/2023
22.05
0.15
 4,828,800 21.90 22.35 22 200 0 0.0
#114 28/11/2023
21.90
0.05
 4,187,100 21.85 22.10 21.70 0 0 0
#115 27/11/2023
21.85
-0.20
 3,259,000 22.05 22.10 21.85 0 300 -0.0
#116 24/11/2023
22.05
-0.15
 7,898,300 22.20 22.30 21.80 0 200 -0.0
#117 23/11/2023
22.20
-0.50
 5,181,900 22.70 22.75 22.20 0 0 0
#118 22/11/2023
22.70
0.10
 4,392,400 22.60 22.75 22.35 0 0 0
#119 21/11/2023
22.60
0.10
 3,711,000 22.50 22.80 22.50 0 0 0
#120 20/11/2023
22.50
-0.20
 10,207,600 22.70 22.95 22.15 0 0 0
#121 17/11/2023
22.70
-0.60
 12,350,400 23.30 23.40 22.55 0 0 0
#122 16/11/2023
23.30
0.05
 8,080,900 23.25 23.40 23.10 0 0 0
#123 15/11/2023
23.25
0.55
 32,333,400 22.70 23.50 22.95 0 0 0
#124 14/11/2023
22.70
0.25
 10,301,200 22.45 22.90 22.45 0 0 0
#125 13/11/2023
22.45
0.05
 3,415,300 22.40 22.60 22.20 0 0 0
#126 10/11/2023
22.40
-0.15
 5,047,700 22.55 22.60 22.25 0 0 0
#127 09/11/2023
22.55
-0.25
 4,763,900 22.80 22.90 22.55 0 0 0
#128 08/11/2023
22.80
0.70
 7,911,900 22.10 22.90 22.05 0 0 0
#129 07/11/2023
22.10
-0.10
 2,325,400 22.20 22.25 22.10 0 0 0
#130 06/11/2023
22.20
0.15
 3,789,100 22.05 22.35 22.10 0 0 0
#131 03/11/2023
22.05
-0.25
 4,885,400 22.30 22.40 22.05 0 0 0
#132 02/11/2023
22.30
0.70
 5,148,100 21.60 22.30 21.60 0 0 0
#133 01/11/2023
21.60
0.20
 4,832,800 21.40 21.65 21.35 0 0 0
#134 31/10/2023
21.40
0.10
 3,489,400 21.30 21.55 21.25 0 0 0
#135 30/10/2023
21.30
-0.25
 3,856,500 21.55 21.65 21.30 0 0 0
#136 27/10/2023
21.55
0.45
 3,180,900 21.10 21.70 21.20 0 0 0
#137 26/10/2023
21.10
-0.80
 12,593,400 21.90 21.90 20.95 0 0 0
#138 25/10/2023
21.90
0
 2,487,200 21.90 22.25 21.90 0 0 0
#139 24/10/2023
21.90
0.10
 2,550,700 21.80 22.10 21.80 0 0 0
#140 23/10/2023
21.80
-0.10
 2,398,300 21.90 22.10 21.70 0 0 0
#141 20/10/2023
21.90
0.10
 3,670,300 21.80 22.10 21.80 0 0 0
#142 19/10/2023
21.80
-0.25
 6,209,300 22.05 22.15 21.80 0 0 0
#143 18/10/2023
22.05
-0.40
 6,208,800 22.45 22.45 22.05 0 0 0
#144 17/10/2023
22.45
-0.15
 3,657,500 22.60 22.65 22.45 0 0 0
#145 16/10/2023
22.60
-0.05
 4,219,800 22.65 22.70 22.40 0 0 0
#146 13/10/2023
22.65
-0.05
 4,691,800 22.70 22.70 22.50 0 0 0
#147 12/10/2023
22.70
0
 5,633,800 22.70 22.90 22.50 0 0 0
#148 11/10/2023
22.70
-0.10
 2,844,500 22.80 22.80 22.55 0 0 0
#149 10/10/2023
22.80
0.30
 6,535,100 22.50 22.85 22.50 0 0 0
#150 09/10/2023
22.50
0.70
 8,978,000 21.80 22.55 21.70 0 0 0
#151 06/10/2023
21.80
0.20
 2,440,800 21.60 21.90 21.55 0 0 0
#152 05/10/2023
21.60
0
 3,350,700 21.60 21.95 21.60 0 0 0
#153 04/10/2023
21.60
0
 3,178,300 21.60 21.70 21.50 0 0 0
#154 03/10/2023
21.60
-0.30
 5,507,600 21.90 21.90 21.60 0 0 0
#155 02/10/2023
21.90
0.05
 3,809,300 21.85 21.95 21.70 0 0 0
#156 29/09/2023
21.85
0.10
 2,338,700 21.75 22.05 21.80 0 0 0
#157 28/09/2023
21.75
-0.25
 4,991,800 22 22 21.70 0 0 0
#158 27/09/2023
22
0.10
 5,685,000 21.90 22 21.75 0 0 0
#159 26/09/2023
21.90
-0.10
 9,404,200 22 22.25 21.85 0 0 0
#160 25/09/2023
22
-0.30
 7,623,000 22.30 22.35 22 0 0 0
#161 22/09/2023
22.30
-0.10
 9,793,000 22.40 22.50 22.10 0 0 0
#162 21/09/2023
22.40
-0.05
 5,426,000 22.45 22.55 22.35 0 0 0
#163 20/09/2023
22.45
0.15
 5,294,700 22.30 22.55 22.25 0 0 0
#164 19/09/2023
22.30
-0.15
 8,079,400 22.45 22.60 22.25 0 0 0
#165 18/09/2023
22.45
-0.20
 4,363,000 22.65 22.65 22.30 0 0 0
#166 15/09/2023
22.65
0.20
 5,249,900 22.45 22.75 22.45 0 0 0
#167 14/09/2023
22.45
-0.10
 6,192,000 22.55 22.80 22.40 0 0 0
#168 13/09/2023
22.55
-0.20
 6,938,800 22.75 22.80 22.45 0 0 0
#169 12/09/2023
22.75
0.40
 6,681,500 22.35 22.75 22.20 0 0 0
#170 11/09/2023
22.35
-0.40
 10,535,900 22.75 22.90 22.25 0 0 0
#171 08/09/2023
22.75
-0.15
 5,525,800 22.90 22.95 22.70 0 0 0
#172 07/09/2023
22.90
-0.05
 9,854,900 22.95 23.15 22.75 0 0 0
#173 06/09/2023
22.95
0.20
 4,778,100 22.75 22.95 22.60 0 0 0
#174 05/09/2023
22.75
0.15
 7,626,800 22.60 23.05 22.65 0 0 0
#175 31/08/2023
22.60
0.15
 7,206,600 22.45 22.60 22.45 0 0 0
#176 30/08/2023
22.45
0.40
 7,222,100 22.05 22.50 22.05 0 0 0
#177 29/08/2023
22.05
0
 5,774,700 22.05 22.20 21.95 0 0 0
#178 28/08/2023
22.05
0.10
 5,156,300 21.95 22.10 21.95 0 0 0
#179 25/08/2023
21.95
-0.10
 5,378,200 22.05 22.05 21.85 0 0 0
#180 24/08/2023
22.05
0.20
 5,311,100 21.85 22.25 21.85 0 0 0
#181 23/08/2023
21.85
-0.20
 5,544,300 22.05 22.30 21.85 0 0 0
#182 22/08/2023
22.05
0.05
 9,067,900 22 22.15 21.60 0 0 0
#183 21/08/2023
22
0.10
 7,974,800 21.90 22.20 21.85 0 0 0
#184 18/08/2023
21.90
-0.80
 20,451,400 22.70 22.70 21.90 0 0 0
#185 17/08/2023
22.70
-0.20
 10,120,500 22.90 23 22.70 0 0 0
#186 16/08/2023
22.90
0.05
 8,397,000 22.85 23.05 22.80 0 0 0
#187 15/08/2023
22.85
-0.20
 6,458,700 23.05 23.25 22.85 0 0 0
#188 14/08/2023
23.05
0.15
 10,439,500 22.90 23.05 22.80 0 0 0
#189 11/08/2023
22.90
0
 9,157,400 22.90 23 22.60 0 0 0
#190 10/08/2023
22.90
-0.30
 12,692,000 23.20 23.35 22.90 0 0 0
#191 09/08/2023
23.20
-0.20
 15,555,900 23.40 23.60 23.15 0 0 0
#192 08/08/2023
23.40
-0.35
 15,266,300 23.75 23.90 23.30 0 0 0
#193 07/08/2023
23.75
-0.65
 28,085,700 24.40 24.40 23.60 0 0 0
#194 04/08/2023
24.40
0.95
 18,672,300 23.45 24.40 23.25 0 0 0
#195 03/08/2023
23.45
0.35
 17,006,600 23.10 23.50 23 0 0 0
#196 02/08/2023
23.10
0.25
 12,406,100 22.85 23.15 22.80 0 0 0
#197 01/08/2023
22.85
-0.10
 13,714,200 22.95 23.25 22.75 0 0 0
#198 31/07/2023
22.95
0.75
 19,206,000 22.20 22.95 22.45 0 0 0
#199 28/07/2023
22.20
0.05
 8,610,200 22.15 22.40 22.05 0 0 0
#200 27/07/2023
22.15
-0.15
 7,207,700 22.30 22.35 22.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc