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)
26/09/2016
2.74
 55,181 2.78 2.78 2.74 2,119,080 2,119,080 0
23/09/2016
2.78
 54,315 2.76 2.78 2.74 0 0 0
22/09/2016
2.76
 52,251 2.78 2.79 2.76 0 0 0
21/09/2016
2.78
 181,530 2.73 2.82 2.73 0 0 0
20/09/2016
2.73
 117,888 2.73 2.76 2.71 0 0 0
19/09/2016
2.73
 39,590 2.76 2.76 2.73 0 0 0
16/09/2016
2.76
 120,039 2.76 2.76 2.71 0 0 0
15/09/2016
2.76
 160,591 2.78 2.78 2.73 0 0 0
14/09/2016
2.78
 151,529 2.79 2.79 2.76 944,070 944,070 0
13/09/2016
2.79
 76,695 2.81 2.81 2.78 1,200,000 1,200,000 0
12/09/2016
2.81
 137,291 2.82 2.82 2.78 0 0 0
09/09/2016
2.82
 9,453 2.84 2.84 2.76 0 0 0
08/09/2016
2.84
 38,923 2.84 2.84 2.81 0 0 0
07/09/2016
2.84
 37,441 2.86 2.86 2.82 0 0 0
06/09/2016
2.86
 100,607 2.84 2.86 2.84 0 0 0
05/09/2016
2.84
 78,738 2.86 2.86 2.82 0 0 0
01/09/2016
2.86
 81,398 2.87 2.87 2.86 0 0 0
31/08/2016
2.87
 192,835 2.84 2.87 2.84 0 0 0
30/08/2016
2.84
 55,861 2.84 2.84 2.84 0 0 0
29/08/2016
2.84
 133,815 2.86 2.86 2.84 0 0 0
26/08/2016
2.86
 74,750 2.84 2.86 2.79 0 0 0
25/08/2016
2.84
 86,057 2.79 2.84 2.79 0 0 0
24/08/2016
2.79
 53,493 2.81 2.82 2.79 0 0 0
23/08/2016
2.81
 100,523 2.79 2.81 2.78 0 0 0
22/08/2016
2.79
 64,989 2.81 2.81 2.79 0 0 0
19/08/2016
2.81
 126,316 2.81 2.81 2.79 0 0 0
18/08/2016
2.81
 113,815 2.82 2.87 2.81 0 0 0
17/08/2016
2.82
 117,280 2.84 2.84 2.81 0 0 0
16/08/2016
2.84
 106,540 2.79 2.87 2.79 0 0 0
15/08/2016
2.79
 39,933 2.82 2.82 2.79 0 0 0
12/08/2016
2.82
 48,499 2.82 2.86 2.81 0 0 0
11/08/2016
2.82
 16,038 2.82 2.82 2.81 0 0 0
10/08/2016
2.82
 136,283 2.81 2.82 2.79 0 0 0
09/08/2016
2.81
 32,488 2.81 2.82 2.79 0 0 0
08/08/2016
2.81
 69,544 2.81 2.81 2.78 0 0 0
05/08/2016
2.81
 70,318 2.79 2.82 2.78 0 0 0
04/08/2016
2.79
 110,262 2.76 2.82 2.78 0 0 0
03/08/2016
2.76
 75,348 2.79 2.79 2.76 0 0 0
02/08/2016
2.79
 76,750 2.84 2.84 2.79 0 0 0
01/08/2016
2.84
 39,056 2.89 2.89 2.84 0 0 0
29/07/2016
2.89
 138,157 2.86 2.89 2.84 0 0 0
28/07/2016
2.86
 33,402 2.86 2.87 2.84 0 0 0
27/07/2016
2.86
 59,291 2.86 2.89 2.86 0 0 0
26/07/2016
2.86
 143,345 2.89 2.90 2.86 0 0 0
25/07/2016
2.89
 73,600 2.89 2.92 2.87 0 0 0
22/07/2016
2.89
 70,617 2.92 2.92 2.89 0 0 0
21/07/2016
2.92
 115,206 2.95 2.98 2.92 0 0 0
20/07/2016
2.95
 109,114 2.95 2.95 2.92 0 0 0
19/07/2016
2.95
 465,733 3.02 3.02 2.89 0 0 0
18/07/2016
3.02
 59,135 3.03 3.03 2.95 0 0 0
15/07/2016
3.03
 218,899 3.03 3.08 3.02 0 0 0
14/07/2016
3.03
 855,293 3.03 3.11 3.03 0 0 0
13/07/2016
3.03
 437,147 2.95 3.10 2.95 0 0 0
12/07/2016
2.95
 26,771 2.95 2.95 2.92 0 0 0
11/07/2016
2.95
 256,181 2.98 2.98 2.95 0 0 0
08/07/2016
2.98
 213,318 2.98 2.98 2.95 0 0 0
07/07/2016
2.98
 46,124 2.95 3.02 2.95 395,000 395,000 0
06/07/2016
2.95
 119,879 2.95 2.95 2.92 0 0 0
05/07/2016
2.95
 224,536 2.95 2.98 2.92 0 0 0
04/07/2016
2.95
 289,840 3.03 3.03 2.94 0 0 0
01/07/2016
3.03
 160,733 3.03 3.03 2.97 0 0 0
30/06/2016
3.03
 20,698 3.03 3.03 3.00 0 0 0
29/06/2016
3.03
 65,672 3.03 3.03 2.98 0 0 0
28/06/2016
3.03
 18,644 3.05 3.05 2.97 0 0 0
27/06/2016
3.05
 102,503 3.06 3.06 2.94 0 0 0
24/06/2016
3.06
 153,703 3.06 3.06 2.87 0 0 0
23/06/2016
3.06
 62,511 3.06 3.06 3.03 0 0 0
22/06/2016
3.06
 108,886 3.06 3.06 3.03 0 0 0
21/06/2016
3.06
 130,676 3.06 3.06 3.03 0 0 0
20/06/2016
3.06
 49,716 3.05 3.06 3.03 0 0 0
17/06/2016
3.05
 118,867 3.05 3.05 3.03 0 0 0
16/06/2016
3.05
 135,735 3.05 3.06 3.03 0 0 0
15/06/2016
3.05
 51,430 3.05 3.05 3.03 0 0 0
14/06/2016
3.05
 113,252 3.03 3.06 3.02 0 0 0
13/06/2016
3.03
 138,648 3.03 3.06 3.00 0 0 0
10/06/2016
3.03
 82,355 3.02 3.05 3.00 0 0 0
09/06/2016
3.02
 83,647 3.00 3.02 2.98 0 0 0
08/06/2016
3.00
 42,707 2.98 3.02 2.97 0 0 0
07/06/2016
2.98
 28,025 2.98 2.98 2.97 0 0 0
06/06/2016
2.98
 142,834 2.95 3.03 2.95 0 0 0
03/06/2016
2.95
 94,742 2.95 2.98 2.94 0 0 0
02/06/2016
2.95
 49,600 2.95 2.97 2.94 0 0 0
01/06/2016
2.95
 72,389 2.94 2.98 2.94 0 0 0
31/05/2016
2.94
 190,183 2.95 3.00 2.94 0 0 0
30/05/2016
2.95
 90,100 2.95 2.97 2.94 0 0 0
27/05/2016
2.95
 170,308 2.92 2.95 2.92 0 0 0
26/05/2016
2.92
 373,996 2.94 2.97 2.90 0 0 0
25/05/2016
2.94
 174,731 2.95 2.98 2.94 0 0 0
24/05/2016
2.95
 204,898 2.95 2.98 2.95 0 0 0
23/05/2016
2.95
 144,346 3.05 3.05 2.95 0 0 0
20/05/2016
3.05
 50,349 3.10 3.10 3.02 0 0 0
19/05/2016
3.10
 102,855 3.08 3.10 3.03 0 0 0
18/05/2016
3.08
 520,514 3.03 3.16 2.98 0 0 0
17/05/2016
3.03
 266,987 3.03 3.06 3.00 0 0 0
16/05/2016
3.03
 193,462 2.98 3.03 2.97 0 0 0
13/05/2016
2.98
 303,678 3.00 3.06 2.97 0 0 0
12/05/2016
3.00
 569,423 2.86 3.05 2.87 0 0 0
11/05/2016
2.86
 362,991 2.86 2.87 2.82 0 0 0
10/05/2016
2.86
 92,709 2.87 2.89 2.82 0 0 0
09/05/2016
2.87
 233,846 2.84 2.87 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |