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)
27/06/2018
6.24
 2,689,583 6.44 6.52 6.24 0 0 0
26/06/2018
6.44
 2,232,783 6.54 6.54 6.39 0 0 0
25/06/2018
6.54
 2,808,160 6.55 6.69 6.34 0 0 0
22/06/2018
6.55
 2,637,598 6.35 6.57 6.24 0 0 0
21/06/2018
6.35
 1,583,386 6.55 6.57 6.34 0 0 0
20/06/2018
6.55
 2,915,611 6.49 6.62 6.42 0 0 0
19/06/2018
6.49
 8,643,727 6.62 6.62 6.14 0 0 0
18/06/2018
6.62
 5,078,608 6.87 6.95 6.60 0 0 0
15/06/2018
6.87
 3,289,834 6.75 6.92 6.69 0 0 0
14/06/2018
6.75
 3,797,018 6.90 6.99 6.75 0 1,050 -0.0
13/06/2018
6.90
 2,338,458 6.92 7.02 6.82 0 0 0
12/06/2018
6.92
 6,941,376 7.09 7.32 6.72 0 0 0
11/06/2018
7.09
 4,129,106 7.17 7.29 7.04 0 0 0
08/06/2018
7.17
 3,702,961 7.05 7.22 7.04 6,300 6,300 0
07/06/2018
7.05
 5,212,644 7.20 7.25 7.05 0 0 0
06/06/2018
7.20
 5,668,743 6.94 7.24 6.87 0 0 0
05/06/2018
6.94
 4,692,768 6.99 7.04 6.87 100,000 101,620 -0.1
04/06/2018
6.99
 5,546,226 6.74 6.99 6.57 123,700 123,700 0
01/06/2018
6.74
 5,402,896 6.65 6.85 6.55 0 0 0
31/05/2018
6.65
 3,560,671 6.39 6.65 6.35 0 0 0
30/05/2018
6.39
 3,049,815 6.54 6.60 6.37 200,000 200,000 0
29/05/2018
6.54
 4,694,583 6.02 6.59 5.42 0 4,352 -0.2
28/05/2018
6.02
 6,642,188 6.65 6.65 5.99 1,300,000 1,300,000 0
25/05/2018
6.65
 3,370,106 6.82 6.90 6.64 0 0 0
24/05/2018
6.82
 1,360,084 6.90 6.94 6.80 0 0 0
23/05/2018
6.90
 2,846,035 6.84 6.90 6.69 0 0 0
22/05/2018
6.84
 4,833,825 7.02 7.02 6.67 0 0 0
21/05/2018
7.02
 1,908,680 7.12 7.20 7.02 0 0 0
18/05/2018
7.12
 2,708,148 7.14 7.22 6.84 0 0 0
17/05/2018
7.14
 2,023,797 7.15 7.25 7.07 0 0 0
16/05/2018
7.15
 3,938,151 7.40 8.13 7.15 9,880 0 0.5
15/05/2018
7.40
 2,883,487 7.37 7.54 7.32 0 0 0
14/05/2018
7.37
 1,239,598 7.32 7.42 7.24 0 0 0
11/05/2018
7.32
 3,944,111 7.05 7.35 6.90 0 373,000 -15.9
10/05/2018
7.05
 4,538,604 7.39 7.45 6.99 0 228,858 -10.1
09/05/2018
7.39
 2,964,394 7.55 7.55 7.34 0 0 0
08/05/2018
7.55
 2,703,990 7.65 7.68 7.54 0 0 0
07/05/2018
7.65
 4,340,830 7.25 7.65 7.25 0 0 0
04/05/2018
7.25
 2,929,704 7.24 7.35 7.19 0 0 0
03/05/2018
7.24
 3,695,726 6.99 7.29 6.59 0 0 0
02/05/2018
6.99
 2,669,126 7.05 7.17 6.90 0 0 0
27/04/2018
7.05
 4,667,596 6.75 7.32 6.09 0 247,515 -10.2
26/04/2018
6.75
 7,285,702 7.39 7.40 6.74 0 193,600 -8.5
24/04/2018
7.39
 3,660,608 7.40 7.55 7.19 0 0 0
23/04/2018
7.40
 8,144,218 8.00 8.12 7.32 0 199,700 -9.5
20/04/2018
8.00
 3,450,025 7.93 8.03 7.88 0 0 0
19/04/2018
7.93
 4,945,285 8.13 8.15 7.85 0 0 0
18/04/2018
8.13
 3,237,045 8.23 8.37 8.10 0 0 0
17/04/2018
8.23
 3,122,300 8.08 8.23 8.03 0 0 0
16/04/2018
8.08
 2,787,061 8.07 8.17 7.93 0 0 0
13/04/2018
8.07
 3,102,131 8.30 8.38 8.05 0 0 0
12/04/2018
8.30
 3,604,332 8.12 8.30 8.00 0 0 0
11/04/2018
8.12
 6,377,260 8.40 8.47 8.12 0 0 0
10/04/2018
8.40
 4,550,311 8.50 8.58 8.33 0 0 0
09/04/2018
8.50
 3,474,752 8.47 8.57 8.38 0 0 0
06/04/2018
8.47
 5,500,996 8.28 8.55 8.28 0 0 0
05/04/2018
8.28
 3,934,100 8.17 8.28 8.15 0 0 0
04/04/2018
8.17
 3,555,414 8.15 8.28 8.13 0 0 0
03/04/2018
8.15
 3,577,394 8.18 8.23 8.07 300,000 300,000 0
02/04/2018
8.18
 4,372,662 7.77 8.18 7.78 0 0 0
30/03/2018
7.77
 2,092,042 7.75 7.80 7.65 0 0 0
29/03/2018
7.75
 2,039,780 7.80 7.85 7.75 0 0 0
28/03/2018
7.80
 2,276,552 7.90 7.92 7.77 0 0 0
27/03/2018
7.90
 3,305,080 7.87 8.03 7.85 0 0 0
26/03/2018
7.87
 2,814,607 7.65 7.87 7.58 0 0 0
23/03/2018
7.65
 6,436,238 7.82 7.82 7.40 250,000 250,000 0
22/03/2018
7.82
 5,892,543 7.97 8.00 7.78 0 0 0
21/03/2018
7.97
 6,287,554 8.05 8.12 7.90 100 0 0.0
20/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/03/2018
8.05
 4,552,573 7.82 8.07 7.82 250,000 250,000 0
19/03/2018
7.82
 4,889,388 7.62 7.82 7.65 6,996,084 6,996,084 0
16/03/2018
7.62
 4,163,554 7.47 7.67 7.49 0 100 -0.0
15/03/2018
7.47
 4,032,484 7.44 7.50 7.35 0 0 0
14/03/2018
7.44
 2,974,601 7.44 7.71 7.41 0 0 0
13/03/2018
7.44
 3,683,159 7.35 7.44 7.26 0 0 0
12/03/2018
7.35
 4,944,538 7.08 7.35 7.11 0 0 0
09/03/2018
7.08
 4,829,484 6.85 7.09 6.87 0 0 0
08/03/2018
6.85
 4,041,111 6.83 6.93 6.80 6,996,084 6,996,084 0
07/03/2018
6.83
 5,017,215 6.94 7.02 6.79 0 0 0
06/03/2018
6.94
 4,279,645 6.65 6.94 6.64 0 0 0
05/03/2018
6.65
 6,171,135 7.03 7.12 6.65 0 0 0
02/03/2018
7.03
 5,264,337 6.96 7.06 6.83 0 0 0
01/03/2018
6.96
 5,379,316 7.11 7.18 6.91 1,400,000 1,400,000 0
28/02/2018
7.11
 4,274,179 7.02 7.17 6.93 0 0 0
27/02/2018
7.02
 4,107,205 6.85 7.03 6.83 0 0 0
26/02/2018
6.85
 10,048,941 6.76 6.99 6.77 0 0 0
23/02/2018
6.76
 4,133,818 6.68 6.80 6.64 0 0 0
22/02/2018
6.68
 3,505,413 6.73 6.80 6.64 0 0 0
21/02/2018
6.73
 3,300,915 6.61 6.85 6.61 90 0 0.0
13/02/2018
6.61
 5,453,039 6.35 6.67 6.35 0 0 0
12/02/2018
6.35
 2,149,455 6.03 6.35 6.15 10,100 0 0.4
09/02/2018
6.03
 3,861,562 5.97 6.08 5.52 0 50 -0.0
08/02/2018
5.97
 2,011,871 6.15 6.23 5.97 0 4 -0.0
07/02/2018
6.15
 2,625,378 5.88 6.34 5.91 0 10,100 -0.4
06/02/2018
5.88
 7,329,750 6.05 6.05 5.46 0 40 -0.0
05/02/2018
6.05
 5,066,909 6.28 6.37 6.03 0 0 0
02/02/2018
6.28
 3,810,505 6.20 6.31 6.18 0 0 0
01/02/2018
6.20
 6,434,280 6.31 6.34 6.15 0 0 0
31/01/2018
6.31
 6,436,073 6.29 6.43 6.28 100 0 0.0
30/01/2018
6.29
 3,927,399 6.35 6.35 6.23 0 0 0
29/01/2018
6.35
 4,937,869 6.37 6.47 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |