Ngân hàng TMCP Á Châu (acb)

23.80
-0.10
(-0.42%)
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)
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
14/07/2017
4.53
 366,894 4.55 4.56 4.51 0 2,200 -0.1
13/07/2017
4.55
 734,955 4.55 4.56 4.51 0 140,896 -3.6
12/07/2017
4.55
 1,160,871 4.55 4.60 4.55 250,000 410,000 -4.2
11/07/2017
4.55
 1,562,679 4.55 4.56 4.51 0 0 0
10/07/2017
4.55
 2,657,063 4.65 4.67 4.53 0 0 0
07/07/2017
4.65
 2,656,919 4.65 4.72 4.62 0 0 0
06/07/2017
4.65
 1,436,039 4.65 4.67 4.62 0 0 0
05/07/2017
4.65
 1,489,515 4.60 4.67 4.58 0 0 0
04/07/2017
4.60
 913,620 4.63 4.67 4.58 0 0 0
03/07/2017
4.63
 2,832,824 4.55 4.69 4.56 0 0 0
30/06/2017
4.55
 663,360 4.56 4.60 4.55 0 0 0
29/06/2017
4.56
 928,253 4.53 4.58 4.53 0 0 0
28/06/2017
4.53
 861,040 4.55 4.56 4.49 0 0 0
27/06/2017
4.55
 681,015 4.58 4.60 4.53 0 0 0
26/06/2017
4.58
 1,201,089 4.51 4.60 4.51 0 0 0
23/06/2017
4.51
 2,881,921 4.58 4.58 4.49 0 0 0
22/06/2017
4.58
 1,990,597 4.62 4.65 4.58 0 0 0
21/06/2017
4.62
 3,907,011 4.70 4.72 4.58 0 0 0
20/06/2017
4.70
 2,009,016 4.67 4.76 4.69 0 0 0
19/06/2017
4.67
 2,509,473 4.63 4.69 4.63 0 0 0
16/06/2017
4.63
 1,073,742 4.63 4.65 4.62 0 0 0
15/06/2017
4.63
 2,027,588 4.69 4.70 4.63 0 0 0
14/06/2017
4.69
 2,095,019 4.65 4.72 4.65 0 0 0
13/06/2017
4.65
 2,560,207 4.56 4.70 4.55 0 0 0
12/06/2017
4.56
 2,711,450 4.60 4.63 4.55 0 0 0
09/06/2017
4.60
 1,633,448 4.58 4.65 4.56 0 0 0
08/06/2017
4.58
 1,793,086 4.63 4.67 4.55 0 100 -0.0
07/06/2017
4.63
 9,677,631 4.44 4.69 4.42 0 0 0
06/06/2017
4.44
 2,786,052 4.35 4.44 4.37 0 0 0
05/06/2017
4.35
 2,071,223 4.34 4.42 4.34 0 0 0
02/06/2017
4.34
 2,358,110 4.35 4.37 4.28 0 0 0
01/06/2017
4.35
 2,213,737 4.39 4.46 4.35 0 0 0
31/05/2017
4.39
 1,808,309 4.39 4.46 4.37 0 0 0
30/05/2017
4.39
 3,271,836 4.41 4.49 4.37 0 0 0
29/05/2017
4.41
 2,434,669 4.39 4.48 4.35 0 0 0
26/05/2017
4.39
 1,931,186 4.41 4.42 4.37 0 0 0
25/05/2017
4.41
 4,482,961 4.42 4.53 4.41 0 0 0
24/05/2017
4.42
 2,741,337 4.30 4.48 4.30 0 0 0
23/05/2017
4.30
 3,154,806 4.41 4.46 4.30 0 0 0
22/05/2017
4.41
 8,110,171 4.34 4.51 4.34 0 0 0
19/05/2017
4.34
 3,380,097 4.30 4.41 4.26 0 55,100 -1.4
18/05/2017
4.30
 4,440,070 4.28 4.41 4.25 0 0 0
17/05/2017
4.28
 2,463,380 4.19 4.28 4.19 0 0 0
16/05/2017
4.19
 4,063,912 4.12 4.26 4.09 0 0 0
15/05/2017
4.12
 1,557,823 4.14 4.16 4.09 0 0 0
12/05/2017
4.14
 1,408,743 4.11 4.16 4.11 0 0 0
11/05/2017
4.11
 1,225,352 4.16 4.19 4.11 0 0 0
10/05/2017
4.16
 1,722,684 4.16 4.21 4.14 0 0 0
09/05/2017
4.16
 1,873,308 4.05 4.18 4.04 0 0 0
08/05/2017
4.05
 1,334,252 4.12 4.14 4.04 0 0 0
05/05/2017
4.12
 1,540,483 4.18 4.21 4.11 0 0 0
04/05/2017
4.18
 1,511,935 4.18 4.21 4.14 0 0 0
03/05/2017
4.18
 2,622,355 4.07 4.19 4.07 36,133 36,133 0
28/04/2017
4.07
 3,189,572 3.98 4.11 3.90 0 0 0
27/04/2017
3.98
 867,590 3.98 4.04 3.97 0 0 0
26/04/2017
3.98
 1,183,165 3.88 4.00 3.88 0 0 0
25/04/2017
3.88
 1,796,943 3.95 3.97 3.88 0 0 0
24/04/2017
3.95
 1,041,557 3.98 3.98 3.95 0 0 0
21/04/2017
3.98
 1,166,146 3.98 4.00 3.95 0 0 0
20/04/2017
3.98
 1,029,547 3.98 4.04 3.97 0 0 0
19/04/2017
3.98
 904,604 4.02 4.02 3.98 0 0 0
18/04/2017
4.02
 1,966,220 3.95 4.02 3.91 0 0 0
17/04/2017
3.95
 1,791,452 4.02 4.09 3.95 0 0 0
14/04/2017
4.02
 2,869,490 4.04 4.07 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |