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)
15/11/2016
3.05
 147,050 3.03 3.06 3.03 0 0 0
14/11/2016
3.03
 189,722 3.05 3.05 3.03 0 0 0
11/11/2016
3.05
 180,044 3.05 3.06 3.03 0 0 0
10/11/2016
3.05
 149,865 2.98 3.06 2.98 0 0 0
09/11/2016
2.98
 510,554 3.03 3.03 2.87 0 0 0
08/11/2016
3.03
 240,477 3.05 3.05 3.03 0 0 0
07/11/2016
3.05
 140,965 3.03 3.05 3.02 0 0 0
04/11/2016
3.03
 51,973 3.03 3.03 3.02 0 0 0
03/11/2016
3.03
 263,536 3.05 3.05 3.00 0 0 0
02/11/2016
3.05
 74,747 3.06 3.06 3.03 0 0 0
01/11/2016
3.06
 246,218 3.03 3.08 3.03 0 0 0
31/10/2016
3.03
 200,973 3.10 3.10 3.03 0 0 0
28/10/2016
3.10
 109,185 3.06 3.10 3.03 0 0 0
27/10/2016
3.06
 184,931 3.05 3.06 3.03 0 0 0
26/10/2016
3.05
 123,409 3.06 3.06 3.03 0 0 0
25/10/2016
3.06
 228,430 3.03 3.06 3.00 0 0 0
24/10/2016
3.03
 435,877 3.10 3.10 3.03 0 0 0
21/10/2016
3.10
 115,481 3.11 3.11 3.08 0 0 0
20/10/2016
3.11
 176,834 3.13 3.14 3.08 0 0 0
19/10/2016
3.13
 894,546 3.06 3.16 3.06 0 0 0
18/10/2016
3.06
 383,550 3.05 3.06 3.03 0 0 0
17/10/2016
3.05
 379,894 3.08 3.08 3.05 0 0 0
14/10/2016
3.08
 399,942 3.10 3.11 3.08 0 0 0
13/10/2016
3.10
 297,562 3.08 3.11 3.06 0 0 0
12/10/2016
3.08
 742,105 3.03 3.16 3.03 0 0 0
11/10/2016
3.03
 325,562 3.03 3.08 3.02 0 0 0
10/10/2016
3.03
 595,489 3.03 3.08 3.02 0 0 0
07/10/2016
3.03
 474,856 3.11 3.11 2.98 0 0 0
06/10/2016
3.11
 445,683 3.11 3.13 3.06 0 0 0
05/10/2016
3.11
 650,032 3.05 3.14 3.05 0 0 0
04/10/2016
3.05
 728,172 2.97 3.10 2.97 0 0 0
03/10/2016
2.97
 584,999 2.92 3.08 2.92 0 0 0
30/09/2016
2.92
 281,903 2.92 2.94 2.89 0 0 0
29/09/2016
2.92
 413,417 2.90 2.94 2.90 0 0 0
28/09/2016
2.90
 960,835 2.76 2.90 2.74 0 0 0
27/09/2016
2.76
 112,486 2.74 2.78 2.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |