Ngân hàng TMCP Á Châu (acb)

23.85
-0.05
(-0.21%)
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
(2025-12-29) 		0.70 2.92% 282,206,100 -1,310,000 -30.1
23.90
25.50
23.90
2 tháng
(2025-12-01) 		0.70 2.92% 462,448,700 -27,164,600 -655.4
23.50
25.50
23.90
3 tháng
(2025-10-30) 		-0.40 -1.59% 648,963,500 -42,883,100 -1,037.4
23.50
26
23.90
6 tháng
(2025-08-01) 		1.70 7.39% 1,822,219,400 -42,952,000 -1,064.8
23
29.45
23.90
12 tháng
(2025-02-03) 		3.81 18.25% 3,207,426,400 -44,460,587 -1,073.0
18.21
29.45
23.90
24 tháng
(2024-02-15) 		5.61 29.39% 5,190,225,000 -44,532,424 -1,075.0
18.21
29.45
23.90
36 tháng
(2023-02-13) 		10.69 76.28% 7,006,967,800 -44,532,636 -1,075.0
13.98
29.45
23.90
60 tháng
(2021-02-23) 		12.81 107.67% 9,843,083,200 -43,588,931 -1,040.4
10.26
29.45
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |