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)
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
21/02/2017
3.98
 992,334 3.98 4.02 3.97 0 0 0
20/02/2017
3.98
 1,208,009 3.98 4.05 3.97 0 6,000 -0.1
17/02/2017
3.98
 886,909 3.98 4.04 3.95 0 0 0
16/02/2017
3.98
 1,657,991 4.09 4.12 3.98 0 0 0
15/02/2017
4.09
 1,719,050 4.12 4.16 4.07 0 0 0
14/02/2017
4.12
 630,201 4.12 4.14 4.07 0 0 0
13/02/2017
4.12
 1,102,014 4.19 4.23 4.09 0 0 0
10/02/2017
4.19
 2,354,611 4.16 4.23 4.16 0 0 0
09/02/2017
4.16
 480,866 4.16 4.16 4.12 0 20 -0.0
08/02/2017
4.16
 627,023 4.16 4.19 4.09 0 0 0
07/02/2017
4.16
 820,988 4.14 4.25 4.11 0 0 0
06/02/2017
4.14
 1,767,267 4.25 4.26 4.12 0 49,030 -1.2
03/02/2017
4.25
 1,124,649 4.18 4.30 4.18 0 160 -0.0
02/02/2017
4.18
 693,910 4.14 4.19 4.02 0 1,710 -0.0
25/01/2017
4.14
 437,171 4.12 4.14 4.05 0 0 0
24/01/2017
4.12
 722,901 4.02 4.18 3.97 0 900 -0.0
23/01/2017
4.02
 867,359 4.05 4.05 3.93 490,300 490,300 0
20/01/2017
4.05
 614,473 4.04 4.16 4.04 0 0 0
19/01/2017
4.04
 542,576 4.05 4.11 3.98 361,000 361,000 0
18/01/2017
4.05
 1,360,520 4.04 4.16 4.02 0 100 -0.0
17/01/2017
4.04
 1,398,174 3.83 4.09 3.84 0 0 0
16/01/2017
3.83
 575,469 3.77 3.83 3.74 0 0 0
13/01/2017
3.77
 1,230,784 3.79 3.86 3.72 0 0 0
12/01/2017
3.79
 1,158,392 3.79 3.90 3.74 0 0 0
11/01/2017
3.79
 1,447,461 3.69 3.83 3.65 0 0 0
10/01/2017
3.69
 942,499 3.65 3.70 3.56 0 0 0
09/01/2017
3.65
 970,791 3.53 3.67 3.53 0 0 0
06/01/2017
3.53
 1,409,824 3.35 3.67 3.32 0 0 0
05/01/2017
3.35
 471,881 3.35 3.39 3.32 0 0 0
04/01/2017
3.35
 739,000 3.33 3.42 3.33 0 0 0
03/01/2017
3.33
 1,609,757 3.09 3.33 3.11 0 0 0
30/12/2016
3.09
 132,554 3.09 3.12 3.07 0 0 0
29/12/2016
3.09
 398,898 3.07 3.12 3.04 0 0 0
28/12/2016
3.07
 220,675 3.05 3.09 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |