Ngân hàng TMCP Á Châu (acb)

22.70
-0.10
(-0.44%)
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
(2026-08-18) 		0.95 4.39% 167,189,200 -10,867,100 -275.4
21.65
24.55
22.80
2 tháng
(2026-07-20) 		-0.25 -1.09% 460,125,800 -53,462,300 -1,232.3
21.65
24.55
22.80
3 tháng
(2026-06-19) 		0.40 1.80% 755,732,000 -46,839,300 -1,074.7
21.65
24.55
22.80
6 tháng
(2026-03-23) 		3.21 16.58% 1,919,632,500 -207,479,000 -4,800.7
19
24.55
22.80
12 tháng
(2025-09-22) 		0.93 4.30% 3,541,637,100 -316,582,100 -7,417.8
18.70
24.55
22.80
24 tháng
(2024-09-27) 		3.96 21.21% 6,369,514,000 -253,551,318 -7,123.0
15.69
25.37
22.80
36 tháng
(2023-10-03) 		9.54 73.03% 8,615,375,100 -242,889,985 -6,888.1
12.76
25.37
22.80
60 tháng
(2021-10-13) 		9.43 71.56% 11,141,150,300 -234,031,042 -6,692.8
8.84
25.37
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2017
4.32
 1,174,302 4.37 4.40 4.31 0 0 0
06/09/2017
4.37
 626,895 4.39 4.40 4.34 0 0 0
05/09/2017
4.39
 990,815 4.32 4.42 4.32 0 16,500 -0.5
01/09/2017
4.32
 709,220 4.34 4.35 4.26 0 0 0
31/08/2017
4.34
 2,318,417 4.31 4.46 4.32 0 0 0
30/08/2017
4.31
 1,653,058 4.32 4.37 4.28 0 0 0
29/08/2017
4.32
 4,269,159 4.31 4.46 4.25 0 0 0
28/08/2017
4.31
 2,649,215 4.17 4.34 4.17 0 0 0
25/08/2017
4.17
 2,024,567 4.14 4.28 4.14 0 0 0
24/08/2017
4.14
 7,254,759 3.99 4.17 3.99 34,900 0 1.0
23/08/2017
3.99
 740,021 3.96 4.01 3.95 90 0 0.0
22/08/2017
3.96
 986,115 3.96 4.01 3.93 0 0 0
21/08/2017
3.96
 4,413,094 3.89 4.05 3.89 0 34,900 -0.9
18/08/2017
3.89
 1,175,485 3.87 3.89 3.81 0 94 -0.0
17/08/2017
3.87
 553,039 3.92 3.95 3.87 0 0 0
16/08/2017
3.92
 487,273 3.90 3.92 3.89 0 0 0
15/08/2017
3.90
 799,795 3.89 3.92 3.89 0 0 0
14/08/2017
3.89
 657,975 3.84 3.89 3.83 0 0 0
11/08/2017
3.84
 774,623 3.84 3.86 3.83 0 0 0
10/08/2017
3.84
 1,139,760 3.87 3.89 3.83 0 0 0
09/08/2017
3.87
 1,649,412 3.93 3.93 3.84 0 0 0
08/08/2017
3.93
 382,940 3.93 4.01 3.92 0 0 0
07/08/2017
3.93
 1,478,734 3.90 3.98 3.90 100,000 100,000 0
04/08/2017
3.90
 1,200,627 3.93 3.93 3.89 0 0 0
03/08/2017
3.93
 936,752 3.95 3.95 3.90 0 0 0
02/08/2017
3.95
 1,578,560 3.95 3.95 3.89 38,800 0 1.1
01/08/2017
3.95
 1,566,838 3.93 4.01 3.95 90,294 0 2.4
31/07/2017
3.93
 1,567,378 3.90 3.96 3.90 0 0 0
28/07/2017
3.90
 718,964 3.84 3.92 3.86 0 38,800 -1.0
27/07/2017
3.84
 581,124 3.87 3.89 3.80 0 139,543 -3.6
26/07/2017
3.87
 651,186 3.80 3.89 3.80 0 130,000 -3.3
25/07/2017
3.80
 808,354 3.73 3.80 3.75 0 288,700 -7.2
24/07/2017
3.73
 1,117,565 3.78 3.78 3.69 0 50 -0.0
21/07/2017
3.78
 357,297 3.81 3.83 3.78 0 8,000 -0.2
20/07/2017
3.81
 731,184 3.80 3.81 3.77 219,465 230,765 -0.3
19/07/2017
3.80
 584,611 3.80 3.83 3.80 0 70,100 -1.8
18/07/2017
3.80
 2,229,835 3.77 3.83 3.75 0 118,737 -3.0
17/07/2017
3.77
 3,160,757 3.90 3.90 3.77 0 150,000 -3.8
14/07/2017
3.90
 366,894 3.92 3.93 3.89 0 2,200 -0.1
13/07/2017
3.92
 734,955 3.92 3.93 3.89 0 140,896 -3.6
12/07/2017
3.92
 1,160,871 3.92 3.96 3.92 250,000 410,000 -4.2
11/07/2017
3.92
 1,562,679 3.92 3.93 3.89 0 0 0
10/07/2017
3.92
 2,657,063 4.01 4.02 3.90 0 0 0
07/07/2017
4.01
 2,656,919 4.01 4.07 3.98 0 0 0
06/07/2017
4.01
 1,436,039 4.01 4.02 3.98 0 0 0
05/07/2017
4.01
 1,489,515 3.96 4.02 3.95 0 0 0
04/07/2017
3.96
 913,620 3.99 4.02 3.95 0 0 0
03/07/2017
3.99
 2,832,824 3.92 4.04 3.93 0 0 0
30/06/2017
3.92
 663,360 3.93 3.96 3.92 0 0 0
29/06/2017
3.93
 928,253 3.90 3.95 3.90 0 0 0
28/06/2017
3.90
 861,040 3.92 3.93 3.87 0 0 0
27/06/2017
3.92
 681,015 3.95 3.96 3.90 0 0 0
26/06/2017
3.95
 1,201,089 3.89 3.96 3.89 0 0 0
23/06/2017
3.89
 2,881,921 3.95 3.95 3.87 0 0 0
22/06/2017
3.95
 1,990,597 3.98 4.01 3.95 0 0 0
21/06/2017
3.98
 3,907,011 4.05 4.07 3.95 0 0 0
20/06/2017
4.05
 2,009,016 4.02 4.10 4.04 0 0 0
19/06/2017
4.02
 2,509,473 3.99 4.04 3.99 0 0 0
16/06/2017
3.99
 1,073,742 3.99 4.01 3.98 0 0 0
15/06/2017
3.99
 2,027,588 4.04 4.05 3.99 0 0 0
14/06/2017
4.04
 2,095,019 4.01 4.07 4.01 0 0 0
13/06/2017
4.01
 2,560,207 3.93 4.05 3.92 0 0 0
12/06/2017
3.93
 2,711,450 3.96 3.99 3.92 0 0 0
09/06/2017
3.96
 1,633,448 3.95 4.01 3.93 0 0 0
08/06/2017
3.95
 1,793,086 3.99 4.02 3.92 0 100 -0.0
07/06/2017
3.99
 9,677,631 3.83 4.04 3.81 0 0 0
06/06/2017
3.83
 2,786,052 3.75 3.83 3.77 0 0 0
05/06/2017
3.75
 2,071,223 3.73 3.81 3.73 0 0 0
02/06/2017
3.73
 2,358,110 3.75 3.77 3.69 0 0 0
01/06/2017
3.75
 2,213,737 3.78 3.84 3.75 0 0 0
31/05/2017
3.78
 1,808,309 3.78 3.84 3.77 0 0 0
30/05/2017
3.78
 3,271,836 3.80 3.87 3.77 0 0 0
29/05/2017
3.80
 2,434,669 3.78 3.86 3.75 0 0 0
26/05/2017
3.78
 1,931,186 3.80 3.81 3.77 0 0 0
25/05/2017
3.80
 4,482,961 3.81 3.90 3.80 0 0 0
24/05/2017
3.81
 2,741,337 3.70 3.86 3.70 0 0 0
23/05/2017
3.70
 3,154,806 3.80 3.84 3.70 0 0 0
22/05/2017
3.80
 8,110,171 3.73 3.89 3.73 0 0 0
19/05/2017
3.73
 3,380,097 3.70 3.80 3.67 0 55,100 -1.4
18/05/2017
3.70
 4,440,070 3.69 3.80 3.66 0 0 0
17/05/2017
3.69
 2,463,380 3.61 3.69 3.61 0 0 0
16/05/2017
3.61
 4,063,912 3.55 3.67 3.52 0 0 0
15/05/2017
3.55
 1,557,823 3.57 3.58 3.52 0 0 0
12/05/2017
3.57
 1,408,743 3.54 3.58 3.54 0 0 0
11/05/2017
3.54
 1,225,352 3.58 3.61 3.54 0 0 0
10/05/2017
3.58
 1,722,684 3.58 3.63 3.57 0 0 0
09/05/2017
3.58
 1,873,308 3.49 3.60 3.48 0 0 0
08/05/2017
3.49
 1,334,252 3.55 3.57 3.48 0 0 0
05/05/2017
3.55
 1,540,483 3.60 3.63 3.54 0 0 0
04/05/2017
3.60
 1,511,935 3.60 3.63 3.57 0 0 0
03/05/2017
3.60
 2,622,355 3.51 3.61 3.51 36,133 36,133 0
28/04/2017
3.51
 3,189,572 3.43 3.54 3.36 0 0 0
27/04/2017
3.43
 867,590 3.43 3.48 3.42 0 0 0
26/04/2017
3.43
 1,183,165 3.34 3.45 3.34 0 0 0
25/04/2017
3.34
 1,796,943 3.40 3.42 3.34 0 0 0
24/04/2017
3.40
 1,041,557 3.43 3.43 3.40 0 0 0
21/04/2017
3.43
 1,166,146 3.43 3.45 3.40 0 0 0
20/04/2017
3.43
 1,029,547 3.43 3.48 3.42 0 0 0
19/04/2017
3.43
 904,604 3.46 3.46 3.43 0 0 0
18/04/2017
3.46
 1,966,220 3.40 3.46 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |