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)
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
04/05/2018
8.42
 2,929,704 8.40 8.53 8.34 0 0 0
03/05/2018
8.40
 3,695,726 8.11 8.46 7.65 0 0 0
02/05/2018
8.11
 2,669,126 8.19 8.32 8.01 0 0 0
27/04/2018
8.19
 4,667,596 7.84 8.49 7.07 0 247,515 -10.2
26/04/2018
7.84
 7,285,702 8.57 8.59 7.82 0 193,600 -8.5
24/04/2018
8.57
 3,660,608 8.59 8.76 8.34 0 0 0
23/04/2018
8.59
 8,144,218 9.29 9.42 8.49 0 199,700 -9.5
20/04/2018
9.29
 3,450,025 9.21 9.32 9.15 0 0 0
19/04/2018
9.21
 4,945,285 9.44 9.46 9.11 0 0 0
18/04/2018
9.44
 3,237,045 9.56 9.71 9.40 0 0 0
17/04/2018
9.56
 3,122,300 9.38 9.56 9.32 0 0 0
16/04/2018
9.38
 2,787,061 9.36 9.48 9.21 0 0 0
13/04/2018
9.36
 3,102,131 9.63 9.73 9.34 0 0 0
12/04/2018
9.63
 3,604,332 9.42 9.63 9.29 0 0 0
11/04/2018
9.42
 6,377,260 9.75 9.83 9.42 0 0 0
10/04/2018
9.75
 4,550,311 9.87 9.96 9.67 0 0 0
09/04/2018
9.87
 3,474,752 9.83 9.94 9.73 0 0 0
06/04/2018
9.83
 5,500,996 9.61 9.92 9.61 0 0 0
05/04/2018
9.61
 3,934,100 9.48 9.61 9.46 0 0 0
04/04/2018
9.48
 3,555,414 9.46 9.61 9.44 0 0 0
03/04/2018
9.46
 3,577,394 9.50 9.56 9.36 300,000 300,000 0
02/04/2018
9.50
 4,372,662 9.02 9.50 9.04 0 0 0
30/03/2018
9.02
 2,092,042 9.00 9.05 8.88 0 0 0
29/03/2018
9.00
 2,039,780 9.05 9.11 9.00 0 0 0
28/03/2018
9.05
 2,276,552 9.17 9.19 9.02 0 0 0
27/03/2018
9.17
 3,305,080 9.13 9.32 9.11 0 0 0
26/03/2018
9.13
 2,814,607 8.88 9.13 8.80 0 0 0
23/03/2018
8.88
 6,436,238 9.07 9.07 8.59 250,000 250,000 0
22/03/2018
9.07
 5,892,543 9.25 9.29 9.04 0 0 0
21/03/2018
9.25
 6,287,554 9.34 9.42 9.17 100 0 0.0
20/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/03/2018
9.34
 4,552,573 9.07 9.36 9.07 250,000 250,000 0
19/03/2018
9.07
 4,889,388 8.85 9.07 8.88 6,996,084 6,996,084 0
16/03/2018
8.85
 4,163,554 8.67 8.90 8.69 0 100 -0.0
15/03/2018
8.67
 4,032,484 8.63 8.71 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |