Ngân hàng TMCP Á Châu (acb)

23.80
-0.10
(-0.42%)
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
(2025-12-29) 		0.70 2.92% 282,206,100 -1,310,000 -30.1
23.90
25.50
23.90
2 tháng
(2025-12-01) 		0.70 2.92% 462,448,700 -27,164,600 -655.4
23.50
25.50
23.90
3 tháng
(2025-10-30) 		-0.40 -1.59% 648,963,500 -42,883,100 -1,037.4
23.50
26
23.90
6 tháng
(2025-08-01) 		1.70 7.39% 1,822,219,400 -42,952,000 -1,064.8
23
29.45
23.90
12 tháng
(2025-02-03) 		3.81 18.25% 3,207,426,400 -44,460,587 -1,073.0
18.21
29.45
23.90
24 tháng
(2024-02-15) 		5.61 29.39% 5,190,225,000 -44,532,424 -1,075.0
18.21
29.45
23.90
36 tháng
(2023-02-13) 		10.69 76.28% 7,006,967,800 -44,532,636 -1,075.0
13.98
29.45
23.90
60 tháng
(2021-02-23) 		12.81 107.67% 9,843,083,200 -43,588,931 -1,040.4
10.26
29.45
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/12/2016
3.05
 320,223 3.12 3.12 3.05 0 0 0
26/12/2016
3.12
 142,239 3.04 3.12 3.04 0 0 0
23/12/2016
3.04
 390,028 3.12 3.12 3.02 0 0 0
22/12/2016
3.12
 430,272 3.14 3.16 3.07 0 0 0
21/12/2016
3.14
 939,567 2.98 3.19 3.00 0 0 0
20/12/2016
2.98
 273,119 2.98 3.00 2.97 0 0 0
19/12/2016
2.98
 232,663 3.02 3.05 2.98 0 0 0
16/12/2016
3.02
 112,809 2.93 3.02 2.95 0 0 0
15/12/2016
2.93
 141,933 2.91 2.98 2.91 0 0 0
14/12/2016
2.91
 93,783 2.91 2.98 2.91 0 0 0
13/12/2016
2.91
 125,191 2.98 2.98 2.91 0 0 0
12/12/2016
2.98
 30,478 3.00 3.00 2.97 0 0 0
09/12/2016
3.00
 103,048 2.95 3.02 2.95 0 0 0
08/12/2016
2.95
 220,042 2.95 3.02 2.95 0 0 0
07/12/2016
2.95
 226,091 3.00 3.00 2.91 0 0 0
06/12/2016
3.00
 239,780 3.07 3.12 3.00 0 0 0
05/12/2016
3.07
 49,063 3.11 3.12 3.07 0 0 0
02/12/2016
3.11
 71,031 3.16 3.16 3.07 0 0 0
01/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/12/2016
3.16
 381,829 3.05 3.18 3.09 200 0 0.0
30/11/2016
3.05
 151,350 3.05 3.06 3.03 0 0 0
29/11/2016
3.05
 234,984 3.05 3.05 3.03 0 0 0
28/11/2016
3.05
 110,554 3.10 3.11 3.05 0 0 0
25/11/2016
3.10
 179,786 3.10 3.10 3.05 0 0 0
24/11/2016
3.10
 154,688 3.08 3.10 3.06 0 200 -0.0
23/11/2016
3.08
 184,640 3.05 3.08 3.05 0 0 0
22/11/2016
3.05
 289,066 3.03 3.05 3.03 0 0 0
21/11/2016
3.03
 45,941 3.02 3.06 3.03 0 0 0
18/11/2016
3.02
 232,504 3.03 3.03 3.02 0 0 0
17/11/2016
3.03
 216,720 3.02 3.05 3.03 0 0 0
16/11/2016
3.02
 165,430 3.05 3.05 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |