Ngân hàng TMCP Á Châu (acb)

22.80
0.20
(0.88%)
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
(2026-08-18) 		0.95 4.39% 167,189,200 -10,867,100 -275.4
21.65
24.55
22.80
2 tháng
(2026-07-20) 		-0.25 -1.09% 460,125,800 -53,462,300 -1,232.3
21.65
24.55
22.80
3 tháng
(2026-06-19) 		0.40 1.80% 755,732,000 -46,839,300 -1,074.7
21.65
24.55
22.80
6 tháng
(2026-03-23) 		3.21 16.58% 1,919,632,500 -207,479,000 -4,800.7
19
24.55
22.80
12 tháng
(2025-09-22) 		0.93 4.30% 3,541,637,100 -316,582,100 -7,417.8
18.70
24.55
22.80
24 tháng
(2024-09-27) 		3.96 21.21% 6,369,514,000 -253,551,318 -7,123.0
15.69
25.37
22.80
36 tháng
(2023-10-03) 		9.54 73.03% 8,615,375,100 -242,889,985 -6,888.1
12.76
25.37
22.80
60 tháng
(2021-10-13) 		9.43 71.56% 11,141,150,300 -234,031,042 -6,692.8
8.84
25.37
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
5.26
 2,698,586 5.28 5.38 5.18 0 0 0
14/11/2018
5.28
 3,291,576 5.41 5.45 5.24 0 0 0
13/11/2018
5.41
 2,753,099 5.49 5.49 5.36 0 70 -0.0
12/11/2018
5.49
 1,775,059 5.49 5.51 5.41 0 0 0
09/11/2018
5.49
 2,981,239 5.62 5.66 5.49 0 0 0
08/11/2018
5.62
 2,607,660 5.60 5.74 5.60 0 0 0
07/11/2018
5.60
 2,944,403 5.62 5.68 5.55 0 0 0
06/11/2018
5.62
 2,657,882 5.78 5.82 5.62 0 2,430 -0.1
05/11/2018
5.78
 3,088,300 5.82 5.83 5.66 0 4 -0.0
02/11/2018
5.82
 4,366,028 5.60 5.82 5.64 0 0 0
01/11/2018
5.60
 2,904,172 5.80 5.85 5.60 0 0 0
31/10/2018
5.80
 4,795,396 5.45 5.80 5.47 0 0 0
30/10/2018
5.45
 3,626,018 5.36 5.57 5.32 0 0 0
29/10/2018
5.36
 3,999,762 5.41 5.43 5.26 0 0 0
26/10/2018
5.41
 2,884,427 5.53 5.72 5.41 0 0 0
25/10/2018
5.53
 5,147,562 5.60 5.62 5.28 0 0 0
24/10/2018
5.60
 3,420,367 5.66 5.80 5.60 0 0 0
23/10/2018
5.66
 4,059,421 5.89 5.89 5.64 0 0 0
22/10/2018
5.89
 1,648,420 5.93 5.99 5.89 0 0 0
19/10/2018
5.93
 2,186,199 5.93 6.12 5.78 0 0 0
18/10/2018
5.93
 1,691,619 6.03 6.03 5.91 0 0 0
17/10/2018
6.03
 2,292,759 5.99 6.12 6.01 0 0 0
16/10/2018
5.99
 1,942,897 5.93 6.03 5.93 0 0 0
15/10/2018
5.93
 2,403,128 6.12 6.16 5.93 0 0 0
12/10/2018
6.12
 4,923,922 5.93 6.12 5.74 0 0 0
11/10/2018
5.93
 9,392,018 6.43 6.43 5.82 0 0 0
10/10/2018
6.43
 2,803,041 6.45 6.48 6.41 0 597,720 -20.1
09/10/2018
6.45
 3,010,019 6.45 6.48 6.43 0 305,005 -10.3
08/10/2018
6.45
 2,175,364 6.43 6.48 6.39 0 0 0
05/10/2018
6.43
 4,183,777 6.50 6.54 6.43 0 0 0
04/10/2018
6.50
 3,180,913 6.41 6.54 6.41 0 185,784 -6.3
03/10/2018
6.41
 1,954,922 6.37 6.50 6.35 0 63,800 -2.2
02/10/2018
6.37
 5,220,366 6.45 6.47 6.31 0 711,568 -23.8
01/10/2018
6.45
 3,222,310 6.52 6.58 6.45 0 0 0
28/09/2018
6.52
 3,783,478 6.48 6.60 6.48 0 0 0
27/09/2018
6.48
 2,942,652 6.48 6.52 6.45 0 0 0
26/09/2018
6.48
 2,915,363 6.50 6.58 6.47 0 0 0
25/09/2018
6.50
 3,999,558 6.56 6.62 6.50 0 0 0
24/09/2018
6.56
 2,805,624 6.58 6.64 6.56 0 0 0
21/09/2018
6.58
 7,293,427 6.47 6.58 6.47 0 0 0
20/09/2018
6.47
 3,473,652 6.41 6.48 6.39 0 0 0
19/09/2018
6.41
 2,798,730 6.41 6.48 6.39 0 0 0
18/09/2018
6.41
 2,411,600 6.35 6.41 6.29 0 0 0
17/09/2018
6.35
 1,908,269 6.45 6.45 6.35 0 0 0
14/09/2018
6.45
 4,140,257 6.39 6.48 6.39 0 0 0
13/09/2018
6.39
 6,398,577 6.29 6.47 6.29 0 0 0
12/09/2018
6.29
 2,964,205 6.31 6.37 6.29 0 0 0
11/09/2018
6.31
 3,898,476 6.27 6.35 6.26 0 0 0
10/09/2018
6.27
 3,148,899 6.39 6.39 5.89 0 0 0
07/09/2018
6.39
 2,485,961 6.26 6.39 6.26 0 0 0
06/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/09/2018
6.26
 3,164,832 6.26 6.54 6.24 0 0 0
05/09/2018
6.25
 4,808,542 6.32 6.37 6.19 0 0 0
04/09/2018
6.32
 5,963,473 6.50 6.50 6.29 0 0 0
31/08/2018
6.50
 4,286,128 6.60 6.60 6.47 0 0 0
30/08/2018
6.60
 4,212,097 6.54 6.60 6.52 0 0 0
29/08/2018
6.54
 4,615,659 6.47 6.57 6.45 0 0 0
28/08/2018
6.47
 5,158,953 6.45 6.52 6.45 0 0 0
27/08/2018
6.45
 3,180,882 6.45 6.57 6.45 0 0 0
24/08/2018
6.45
 7,614,923 6.35 6.54 6.30 0 0 0
23/08/2018
6.35
 3,014,955 6.29 6.37 6.27 0 0 0
22/08/2018
6.29
 4,526,943 6.30 6.39 6.27 0 0 0
21/08/2018
6.30
 5,164,728 6.10 6.30 6.10 0 0 0
20/08/2018
6.10
 3,250,515 6.12 6.20 6.07 0 0 0
17/08/2018
6.12
 3,162,682 6.12 6.25 6.12 0 0 0
16/08/2018
6.12
 6,703,679 6.15 6.19 5.99 0 0 0
15/08/2018
6.15
 6,050,256 6.24 6.34 6.14 0 0 0
14/08/2018
6.24
 3,333,384 6.34 6.39 6.24 0 0 0
13/08/2018
6.34
 7,344,210 6.20 6.34 6.12 0 0 0
10/08/2018
6.20
 4,939,666 6.12 6.20 6.02 0 0 0
09/08/2018
6.12
 6,024,097 6.10 6.25 6.10 0 0 0
08/08/2018
6.10
 6,086,041 5.90 6.10 5.90 0 0 0
07/08/2018
5.90
 3,340,719 5.86 5.95 5.81 0 0 0
06/08/2018
5.86
 2,378,607 5.90 5.95 5.81 0 0 0
03/08/2018
5.90
 3,765,836 5.90 6.05 5.90 0 0 0
02/08/2018
5.90
 4,547,726 5.90 5.92 5.77 0 0 0
01/08/2018
5.90
 3,370,615 5.95 6.00 5.84 643,000 643,000 0
31/07/2018
5.95
 4,169,999 6.00 6.07 5.92 0 0 0
30/07/2018
6.00
 3,446,870 5.92 6.07 5.92 0 0 0
27/07/2018
5.92
 4,283,058 5.79 5.97 5.81 0 0 0
26/07/2018
5.79
 6,326,835 5.66 5.94 5.09 0 0 0
25/07/2018
5.66
 4,478,560 5.86 6.24 5.66 0 15 -0.0
24/07/2018
5.86
 4,390,214 5.94 6.24 5.74 0 0 0
23/07/2018
5.94
 4,970,456 6.12 6.15 5.94 0 0 0
20/07/2018
6.12
 8,925,712 5.89 6.12 5.76 0 0 0
19/07/2018
5.89
 6,338,767 6.02 6.02 5.86 0 0 0
18/07/2018
6.02
 4,359,010 5.92 6.07 5.82 0 0 0
17/07/2018
5.92
 5,135,363 5.74 5.97 5.64 0 0 0
16/07/2018
5.74
 3,769,038 5.69 5.86 5.69 0 0 0
13/07/2018
5.69
 3,940,996 5.51 5.74 5.16 0 0 0
12/07/2018
5.51
 4,150,902 5.31 5.82 5.31 0 0 0
11/07/2018
5.31
 7,023,863 5.64 5.64 5.16 0 0 0
10/07/2018
5.64
 3,244,193 5.49 5.69 5.47 0 0 0
09/07/2018
5.49
 4,587,386 5.46 5.67 5.46 0 0 0
06/07/2018
5.46
 7,854,475 4.97 5.46 4.82 0 0 0
05/07/2018
4.97
 4,948,503 5.32 5.32 4.91 0 0 0
04/07/2018
5.32
 4,127,586 5.16 5.32 5.07 0 50 -0.0
03/07/2018
5.16
 7,375,018 5.54 5.66 5.09 0 0 0
02/07/2018
5.54
 6,858,520 5.92 5.92 5.46 0 0 0
29/06/2018
5.92
 3,031,531 6.00 6.12 5.90 0 0 0
28/06/2018
6.00
 5,075,935 6.24 6.24 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |