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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |