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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |