Ngân hàng TMCP Á Châu (acb)

24.35
-0.55
(-2.21%)
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
(2025-11-05) 		-0.70 -2.73% 185,638,100 -29,278,700 -720.0
23.95
25.60
24.35
2 tháng
(2025-10-06) 		-1.90 -7.09% 518,800,600 -18,333,400 -439.3
23.95
26.95
24.35
3 tháng
(2025-09-08) 		-1.65 -6.21% 828,804,900 -21,741,100 -525.7
23.95
26.95
24.35
6 tháng
(2025-06-09) 		3.95 18.85% 1,893,783,200 -20,079,037 -507.7
20.95
29.45
24.35
12 tháng
(2024-12-10) 		3.72 17.56% 2,980,475,500 -26,080,282 -630.8
18.21
29.45
24.35
24 tháng
(2023-12-18) 		8.90 55.61% 5,191,773,800 -26,136,524 -632.3
16
29.45
24.35
36 tháng
(2022-12-21) 		11.53 86.28% 6,694,821,000 -26,136,436 -632.3
12.84
29.45
24.35
60 tháng
(2020-12-31) 		14.36 136.17% 9,748,236,580 -25,192,731 -597.7
9.61
29.45
24.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2017
4.04
 1,942,706 4.05 4.12 4.04 0 0 0
12/04/2017
4.05
 4,187,963 4.16 4.19 4.04 0 0 0
11/04/2017
4.16
 3,447,528 4.28 4.28 4.16 0 0 0
10/04/2017
4.28
 4,172,644 4.35 4.39 4.25 0 0 0
07/04/2017
4.35
 2,654,414 4.42 4.42 4.32 0 0 0
05/04/2017
4.42
 2,922,560 4.44 4.51 4.41 0 0 0
04/04/2017
4.44
 4,282,474 4.39 4.51 4.37 0 0 0
03/04/2017
4.39
 4,561,999 4.30 4.39 4.23 0 0 0
31/03/2017
4.30
 2,374,460 4.34 4.39 4.28 0 0 0
30/03/2017
4.34
 2,636,139 4.32 4.39 4.30 0 0 0
29/03/2017
4.32
 4,693,967 4.34 4.37 4.26 0 0 0
28/03/2017
4.34
 3,883,267 4.42 4.44 4.32 0 0 0
27/03/2017
4.42
 4,647,682 4.48 4.55 4.37 0 0 0
24/03/2017
4.48
 7,262,960 4.37 4.55 4.35 0 0 0
23/03/2017
4.37
 3,086,794 4.39 4.41 4.32 0 0 0
22/03/2017
4.39
 4,597,625 4.39 4.49 4.37 0 0 0
21/03/2017
4.39
 10,618,307 4.19 4.41 4.21 0 0 0
20/03/2017
4.19
 5,125,254 4.11 4.21 4.11 0 0 0
17/03/2017
4.11
 5,329,369 4.07 4.28 4.04 0 0 0
16/03/2017
4.07
 1,849,057 4.05 4.11 4.05 0 0 0
15/03/2017
4.05
 1,841,218 4.00 4.11 3.91 0 0 0
14/03/2017
4.00
 1,043,292 4.02 4.07 3.98 0 0 0
13/03/2017
4.02
 3,149,747 4.16 4.16 4.02 0 0 0
10/03/2017
4.16
 3,996,520 4.11 4.21 4.09 0 0 0
09/03/2017
4.11
 2,499,511 4.09 4.19 4.09 0 0 0
08/03/2017
4.09
 3,300,268 3.95 4.21 3.91 0 0 0
07/03/2017
3.95
 342,874 3.97 4.00 3.93 0 0 0
06/03/2017
3.97
 767,074 4.00 4.05 3.97 0 0 0
03/03/2017
4.00
 658,085 3.95 4.00 3.86 0 0 0
02/03/2017
3.95
 356,057 3.97 3.97 3.90 0 0 0
01/03/2017
3.97
 947,826 4.02 4.02 3.90 0 0 0
28/02/2017
4.02
 493,768 4.02 4.05 3.98 0 0 0
27/02/2017
4.02
 652,055 3.98 4.04 3.98 0 300 -0.0
24/02/2017
3.98
 2,041,146 3.97 4.14 3.97 0 0 0
23/02/2017
3.97
 599,354 3.97 3.97 3.91 0 0 0
22/02/2017
3.97
 890,701 3.98 3.98 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |