Ngân hàng TMCP Á Châu (acb)

22.20
-0.20
(-0.89%)
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
(2026-05-20) 		-0.25 -1.10% 661,172,600 -25,318,951 0
22
26.50
22.20
2 tháng
(2026-04-20) 		-1.55 -6.47% 938,789,700 -152,002,458 0
22
26.50
22.20
3 tháng
(2026-03-23) 		-0.10 -0.44% 1,143,099,300 -152,557,466 -59.3
22
26.50
22.20
6 tháng
(2025-12-22) 		-1.90 -7.82% 2,004,773,000 -233,791,766 -1,970.3
21.70
26.50
22.20
12 tháng
(2025-06-24) 		1.10 5.16% 3,896,342,400 -263,479,803 -2,724.4
21.20
29.45
22.20
24 tháng
(2024-07-01) 		2.51 12.64% 5,929,681,700 -274,578,971 -2,956.3
18.21
29.45
22.20
36 tháng
(2023-07-05) 		6.99 45.40% 8,130,039,200 -274,634,790 -2,957.9
14.81
29.45
22.20
60 tháng
(2021-07-15) 		7.04 45.83% 10,532,888,200 -274,705,747 -2,959.6
10.26
29.45
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |