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)
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
14/03/2018
8.63
 2,974,601 8.63 8.95 8.60 0 0 0
13/03/2018
8.63
 3,683,159 8.53 8.63 8.42 0 0 0
12/03/2018
8.53
 4,944,538 8.21 8.53 8.25 0 0 0
09/03/2018
8.21
 4,829,484 7.95 8.23 7.97 0 0 0
08/03/2018
7.95
 4,041,111 7.93 8.04 7.90 6,996,084 6,996,084 0
07/03/2018
7.93
 5,017,215 8.06 8.14 7.88 0 0 0
06/03/2018
8.06
 4,279,645 7.72 8.06 7.70 0 0 0
05/03/2018
7.72
 6,171,135 8.16 8.27 7.72 0 0 0
02/03/2018
8.16
 5,264,337 8.07 8.20 7.93 0 0 0
01/03/2018
8.07
 5,379,316 8.25 8.34 8.02 1,400,000 1,400,000 0
28/02/2018
8.25
 4,274,179 8.14 8.32 8.04 0 0 0
27/02/2018
8.14
 4,107,205 7.95 8.16 7.93 0 0 0
26/02/2018
7.95
 10,048,941 7.85 8.11 7.86 0 0 0
23/02/2018
7.85
 4,133,818 7.76 7.90 7.70 0 0 0
22/02/2018
7.76
 3,505,413 7.81 7.90 7.70 0 0 0
21/02/2018
7.81
 3,300,915 7.67 7.95 7.67 90 0 0.0
13/02/2018
7.67
 5,453,039 7.37 7.74 7.37 0 0 0
12/02/2018
7.37
 2,149,455 7.00 7.37 7.14 10,100 0 0.4
09/02/2018
7.00
 3,861,562 6.93 7.06 6.41 0 50 -0.0
08/02/2018
6.93
 2,011,871 7.14 7.23 6.93 0 4 -0.0
07/02/2018
7.14
 2,625,378 6.83 7.35 6.86 0 10,100 -0.4
06/02/2018
6.83
 7,329,750 7.02 7.02 6.34 0 40 -0.0
05/02/2018
7.02
 5,066,909 7.28 7.39 7.00 0 0 0
02/02/2018
7.28
 3,810,505 7.20 7.32 7.18 0 0 0
01/02/2018
7.20
 6,434,280 7.32 7.35 7.14 0 0 0
31/01/2018
7.32
 6,436,073 7.30 7.46 7.28 100 0 0.0
30/01/2018
7.30
 3,927,399 7.37 7.37 7.23 0 0 0
29/01/2018
7.37
 4,937,869 7.39 7.51 7.35 0 0 0
26/01/2018
7.39
 4,970,555 7.34 7.46 7.25 0 100 -0.0
25/01/2018
7.34
 8,429,425 7.21 7.49 7.07 0 0 0
24/01/2018
7.21
 4,139,581 7.27 7.42 7.21 0 0 0
23/01/2018
7.27
 7,923,102 7.06 7.34 7.06 0 0 0
22/01/2018
7.06
 4,545,380 6.93 7.11 6.93 0 0 0
19/01/2018
6.93
 4,677,507 6.93 7.09 6.88 0 0 0
18/01/2018
6.93
 3,733,257 6.84 6.93 6.72 0 0 0
17/01/2018
6.84
 4,081,715 6.81 7.06 6.79 0 0 0
16/01/2018
6.81
 3,387,031 6.84 6.90 6.76 0 0 0
15/01/2018
6.84
 3,366,618 6.86 6.90 6.72 0 0 0
12/01/2018
6.86
 7,568,499 7.02 7.06 6.83 2,279,457 2,279,457 0
11/01/2018
7.02
 4,924,236 6.99 7.02 6.84 0 0 0
10/01/2018
6.99
 4,638,024 7.07 7.14 6.92 0 0 0
09/01/2018
7.07
 4,745,410 7.04 7.14 6.84 0 0 0
08/01/2018
7.04
 3,879,771 6.81 7.04 6.81 0 0 0
05/01/2018
6.81
 6,453,452 6.81 6.93 6.74 0 0 0
04/01/2018
6.81
 6,365,641 6.79 6.83 6.74 0 0 0
03/01/2018
6.79
 5,056,543 6.81 6.86 6.67 0 0 0
02/01/2018
6.81
 3,657,426 6.48 6.83 6.46 0 0 0
29/12/2017
6.48
 4,466,849 6.46 6.58 6.42 0 0 0
28/12/2017
6.46
 5,694,848 6.41 6.51 6.42 0 0 0
27/12/2017
6.41
 6,668,024 6.09 6.44 6.09 0 0 0
26/12/2017
6.09
 4,904,103 6.06 6.09 6.00 0 0 0
25/12/2017
6.06
 3,242,655 6.07 6.14 6.02 0 0 0
22/12/2017
6.07
 2,073,496 6.09 6.13 6.04 0 0 0
21/12/2017
6.09
 4,333,480 6.11 6.18 6.09 0 0 0
20/12/2017
6.11
 4,205,447 6.11 6.21 6.09 80,000 80,000 0
19/12/2017
6.11
 1,988,171 6.16 6.21 6.09 0 0 0
18/12/2017
6.16
 1,869,613 6.00 6.18 6.06 0 0 0
15/12/2017
6.00
 1,141,285 6.00 6.06 5.95 0 0 0
14/12/2017
6.00
 1,835,286 5.93 6.02 5.90 0 0 0
13/12/2017
5.93
 1,608,497 6.07 6.11 5.79 0 0 0
12/12/2017
6.07
 6,629,673 6.21 6.25 5.60 0 0 0
11/12/2017
6.21
 2,361,314 6.32 6.32 6.14 0 0 0
08/12/2017
6.32
 1,018,775 6.35 6.35 6.27 0 0 0
07/12/2017
6.35
 2,485,591 6.13 6.35 6.13 0 0 0
06/12/2017
6.13
 2,935,533 6.14 6.23 6.06 0 0 0
05/12/2017
6.14
 2,451,061 6.41 6.42 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |