Ngân hàng TMCP Á Châu (acb)

22.20
-0.20
(-0.89%)
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
(2026-05-20) 		-0.25 -1.10% 661,172,600 -25,318,951 0
22
26.50
22.20
2 tháng
(2026-04-20) 		-1.55 -6.47% 938,789,700 -152,002,458 0
22
26.50
22.20
3 tháng
(2026-03-23) 		-0.10 -0.44% 1,143,099,300 -152,557,466 -59.3
22
26.50
22.20
6 tháng
(2025-12-22) 		-1.90 -7.82% 2,004,773,000 -233,791,766 -1,970.3
21.70
26.50
22.20
12 tháng
(2025-06-24) 		1.10 5.16% 3,896,342,400 -263,479,803 -2,724.4
21.20
29.45
22.20
24 tháng
(2024-07-01) 		2.51 12.64% 5,929,681,700 -274,578,971 -2,956.3
18.21
29.45
22.20
36 tháng
(2023-07-05) 		6.99 45.40% 8,130,039,200 -274,634,790 -2,957.9
14.81
29.45
22.20
60 tháng
(2021-07-15) 		7.04 45.83% 10,532,888,200 -274,705,747 -2,959.6
10.26
29.45
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |