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)
04/12/2017
6.41
 2,828,261 6.18 6.42 6.18 0 0 0
01/12/2017
6.18
 2,204,688 6.13 6.20 6.11 0 0 0
30/11/2017
6.13
 3,947,759 6.06 6.23 6.07 0 0 0
29/11/2017
6.06
 1,466,786 5.97 6.07 5.97 0 0 0
28/11/2017
5.97
 1,486,928 6.00 6.06 5.93 0 0 0
27/11/2017
6.00
 1,772,248 5.98 6.07 5.93 0 0 0
24/11/2017
5.98
 1,537,052 5.97 6.00 5.88 0 0 0
23/11/2017
5.97
 2,520,785 5.95 6.11 5.91 0 0 0
22/11/2017
5.95
 2,907,841 5.76 5.95 5.62 0 0 0
21/11/2017
5.76
 2,009,143 5.76 5.88 5.70 0 0 0
20/11/2017
5.76
 1,424,314 5.81 5.83 5.69 0 0 0
17/11/2017
5.81
 2,288,362 5.81 5.86 5.72 0 0 0
16/11/2017
5.81
 4,200,524 5.70 5.83 5.70 0 0 0
15/11/2017
5.70
 1,475,303 5.65 5.79 5.65 0 0 0
14/11/2017
5.65
 1,848,620 5.58 5.77 5.55 0 0 0
13/11/2017
5.58
 1,861,000 5.62 5.67 5.56 0 0 0
10/11/2017
5.62
 2,280,926 5.53 5.67 5.53 200,000 200,000 0
09/11/2017
5.53
 1,171,786 5.51 5.56 5.48 0 0 0
08/11/2017
5.51
 1,340,921 5.41 5.51 5.41 0 0 0
07/11/2017
5.41
 1,229,311 5.41 5.46 5.39 0 0 0
06/11/2017
5.41
 798,248 5.34 5.42 5.27 0 0 0
03/11/2017
5.34
 2,147,564 5.23 5.35 5.14 0 0 0
02/11/2017
5.23
 3,243,328 5.39 5.41 5.23 0 0 0
01/11/2017
5.39
 954,826 5.37 5.44 5.37 0 0 0
31/10/2017
5.37
 2,365,341 5.49 5.60 5.32 0 0 0
30/10/2017
5.49
 1,998,813 5.60 5.69 5.49 0 0 0
27/10/2017
5.60
 909,500 5.53 5.60 5.48 4 0 0.0
26/10/2017
5.53
 1,924,655 5.60 5.63 5.51 0 0 0
25/10/2017
5.60
 1,101,897 5.46 5.63 5.44 0 0 0
24/10/2017
5.46
 2,602,005 5.39 5.48 4.86 0 0 0
23/10/2017
5.39
 2,601,188 5.56 5.56 5.39 150,000 150,000 0
20/10/2017
5.56
 2,328,487 5.69 5.70 5.53 300,000 300,000 0
19/10/2017
5.69
 1,941,687 5.77 5.79 5.65 0 0 0
18/10/2017
5.77
 2,272,988 5.76 5.90 5.76 300,000 300,000 0
17/10/2017
5.76
 953,781 5.74 5.76 5.72 74,625,421 74,625,421 0
16/10/2017
5.74
 1,321,717 5.69 5.76 5.67 0 0 0
13/10/2017
5.69
 1,752,064 5.58 5.70 5.53 0 0 0
12/10/2017
5.58
 1,384,961 5.62 5.63 5.56 0 0 0
11/10/2017
5.62
 1,813,951 5.60 5.65 5.58 0 0 0
10/10/2017
5.60
 1,666,381 5.60 5.67 5.44 0 0 0
09/10/2017
5.60
 3,064,014 5.49 5.67 5.49 0 0 0
06/10/2017
5.49
 2,764,427 5.35 5.51 5.35 0 0 0
05/10/2017
5.35
 3,049,742 5.42 5.51 5.35 0 0 0
04/10/2017
5.42
 1,937,080 5.32 5.42 5.32 0 0 0
03/10/2017
5.32
 1,368,746 5.34 5.35 5.25 0 0 0
02/10/2017
5.34
 755,459 5.37 5.39 5.32 0 0 0
29/09/2017
5.37
 920,886 5.32 5.39 5.28 0 0 0
28/09/2017
5.32
 1,223,493 5.28 5.81 5.27 1,700 0 0.1
27/09/2017
5.28
 1,153,295 5.37 5.37 5.27 0 0 0
26/09/2017
5.37
 2,766,949 5.28 5.41 5.28 0 0 0
25/09/2017
5.28
 3,381,864 5.12 5.34 5.09 0 1,700 -0.1
22/09/2017
5.12
 3,958,618 4.98 5.14 4.98 0 0 0
21/09/2017
4.98
 1,389,322 4.93 5.02 4.91 0 0 0
20/09/2017
4.93
 882,705 4.93 4.98 4.93 0 0 0
19/09/2017
4.93
 1,331,569 4.95 5.04 4.93 0 0 0
18/09/2017
4.95
 1,222,983 4.93 5.02 4.93 0 0 0
15/09/2017
4.93
 1,606,884 4.95 5.00 4.91 0 0 0
14/09/2017
4.95
 1,994,968 4.98 5.00 4.93 50,000 50,000 0
13/09/2017
4.98
 677,371 4.88 4.98 4.88 0 0 0
12/09/2017
4.88
 1,235,103 4.83 4.93 4.81 0 0 0
11/09/2017
4.83
 2,132,362 4.93 5.00 4.83 0 0 0
08/09/2017
4.93
 1,334,473 5.02 5.04 4.91 116,500 100,000 0.5
07/09/2017
5.02
 1,174,302 5.07 5.11 5.00 0 0 0
06/09/2017
5.07
 626,895 5.09 5.11 5.04 0 0 0
05/09/2017
5.09
 990,815 5.02 5.12 5.02 0 16,500 -0.5
01/09/2017
5.02
 709,220 5.04 5.05 4.95 0 0 0
31/08/2017
5.04
 2,318,417 5.00 5.18 5.02 0 0 0
30/08/2017
5.00
 1,653,058 5.02 5.07 4.97 0 0 0
29/08/2017
5.02
 4,269,159 5.00 5.18 4.93 0 0 0
28/08/2017
5.00
 2,649,215 4.84 5.04 4.84 0 0 0
25/08/2017
4.84
 2,024,567 4.81 4.97 4.81 0 0 0
24/08/2017
4.81
 7,254,759 4.63 4.84 4.63 34,900 0 1.0
23/08/2017
4.63
 740,021 4.60 4.65 4.58 90 0 0.0
22/08/2017
4.60
 986,115 4.60 4.65 4.56 0 0 0
21/08/2017
4.60
 4,413,094 4.51 4.70 4.51 0 34,900 -0.9
18/08/2017
4.51
 1,175,485 4.49 4.51 4.42 0 94 -0.0
17/08/2017
4.49
 553,039 4.55 4.58 4.49 0 0 0
16/08/2017
4.55
 487,273 4.53 4.55 4.51 0 0 0
15/08/2017
4.53
 799,795 4.51 4.55 4.51 0 0 0
14/08/2017
4.51
 657,975 4.46 4.51 4.44 0 0 0
11/08/2017
4.46
 774,623 4.46 4.48 4.44 0 0 0
10/08/2017
4.46
 1,139,760 4.49 4.51 4.44 0 0 0
09/08/2017
4.49
 1,649,412 4.56 4.56 4.46 0 0 0
08/08/2017
4.56
 382,940 4.56 4.65 4.55 0 0 0
07/08/2017
4.56
 1,478,734 4.53 4.62 4.53 100,000 100,000 0
04/08/2017
4.53
 1,200,627 4.56 4.56 4.51 0 0 0
03/08/2017
4.56
 936,752 4.58 4.58 4.53 0 0 0
02/08/2017
4.58
 1,578,560 4.58 4.58 4.51 38,800 0 1.1
01/08/2017
4.58
 1,566,838 4.56 4.65 4.58 90,294 0 2.4
31/07/2017
4.56
 1,567,378 4.53 4.60 4.53 0 0 0
28/07/2017
4.53
 718,964 4.46 4.55 4.48 0 38,800 -1.0
27/07/2017
4.46
 581,124 4.49 4.51 4.41 0 139,543 -3.6
26/07/2017
4.49
 651,186 4.41 4.51 4.41 0 130,000 -3.3
25/07/2017
4.41
 808,354 4.34 4.41 4.35 0 288,700 -7.2
24/07/2017
4.34
 1,117,565 4.39 4.39 4.28 0 50 -0.0
21/07/2017
4.39
 357,297 4.42 4.44 4.39 0 8,000 -0.2
20/07/2017
4.42
 731,184 4.41 4.42 4.37 219,465 230,765 -0.3
19/07/2017
4.41
 584,611 4.41 4.44 4.41 0 70,100 -1.8
18/07/2017
4.41
 2,229,835 4.37 4.44 4.35 0 118,737 -3.0
17/07/2017
4.37
 3,160,757 4.53 4.53 4.37 0 150,000 -3.8

Chính sách bảo mật | Điều khoản sử dụng |