Ngân hàng TMCP Á Châu (acb)

22.75
-0.05
(-0.22%)
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)
17/04/2017
3.40
 1,791,452 3.46 3.52 3.40 0 0 0
14/04/2017
3.46
 2,869,490 3.48 3.51 3.40 0 0 0
13/04/2017
3.48
 1,942,706 3.49 3.55 3.48 0 0 0
12/04/2017
3.49
 4,187,963 3.58 3.61 3.48 0 0 0
11/04/2017
3.58
 3,447,528 3.69 3.69 3.58 0 0 0
10/04/2017
3.69
 4,172,644 3.75 3.78 3.66 0 0 0
07/04/2017
3.75
 2,654,414 3.81 3.81 3.72 0 0 0
05/04/2017
3.81
 2,922,560 3.83 3.89 3.80 0 0 0
04/04/2017
3.83
 4,282,474 3.78 3.89 3.77 0 0 0
03/04/2017
3.78
 4,561,999 3.70 3.78 3.64 0 0 0
31/03/2017
3.70
 2,374,460 3.73 3.78 3.69 0 0 0
30/03/2017
3.73
 2,636,139 3.72 3.78 3.70 0 0 0
29/03/2017
3.72
 4,693,967 3.73 3.77 3.67 0 0 0
28/03/2017
3.73
 3,883,267 3.81 3.83 3.72 0 0 0
27/03/2017
3.81
 4,647,682 3.86 3.92 3.77 0 0 0
24/03/2017
3.86
 7,262,960 3.77 3.92 3.75 0 0 0
23/03/2017
3.77
 3,086,794 3.78 3.80 3.72 0 0 0
22/03/2017
3.78
 4,597,625 3.78 3.87 3.77 0 0 0
21/03/2017
3.78
 10,618,307 3.61 3.80 3.63 0 0 0
20/03/2017
3.61
 5,125,254 3.54 3.63 3.54 0 0 0
17/03/2017
3.54
 5,329,369 3.51 3.69 3.48 0 0 0
16/03/2017
3.51
 1,849,057 3.49 3.54 3.49 0 0 0
15/03/2017
3.49
 1,841,218 3.45 3.54 3.37 0 0 0
14/03/2017
3.45
 1,043,292 3.46 3.51 3.43 0 0 0
13/03/2017
3.46
 3,149,747 3.58 3.58 3.46 0 0 0
10/03/2017
3.58
 3,996,520 3.54 3.63 3.52 0 0 0
09/03/2017
3.54
 2,499,511 3.52 3.61 3.52 0 0 0
08/03/2017
3.52
 3,300,268 3.40 3.63 3.37 0 0 0
07/03/2017
3.40
 342,874 3.42 3.45 3.39 0 0 0
06/03/2017
3.42
 767,074 3.45 3.49 3.42 0 0 0
03/03/2017
3.45
 658,085 3.40 3.45 3.33 0 0 0
02/03/2017
3.40
 356,057 3.42 3.42 3.36 0 0 0
01/03/2017
3.42
 947,826 3.46 3.46 3.36 0 0 0
28/02/2017
3.46
 493,768 3.46 3.49 3.43 0 0 0
27/02/2017
3.46
 652,055 3.43 3.48 3.43 0 300 -0.0
24/02/2017
3.43
 2,041,146 3.42 3.57 3.42 0 0 0
23/02/2017
3.42
 599,354 3.42 3.42 3.37 0 0 0
22/02/2017
3.42
 890,701 3.43 3.43 3.34 0 0 0
21/02/2017
3.43
 992,334 3.43 3.46 3.42 0 0 0
20/02/2017
3.43
 1,208,009 3.43 3.49 3.42 0 6,000 -0.1
17/02/2017
3.43
 886,909 3.43 3.48 3.40 0 0 0
16/02/2017
3.43
 1,657,991 3.52 3.55 3.43 0 0 0
15/02/2017
3.52
 1,719,050 3.55 3.58 3.51 0 0 0
14/02/2017
3.55
 630,201 3.55 3.57 3.51 0 0 0
13/02/2017
3.55
 1,102,014 3.61 3.64 3.52 0 0 0
10/02/2017
3.61
 2,354,611 3.58 3.64 3.58 0 0 0
09/02/2017
3.58
 480,866 3.58 3.58 3.55 0 20 -0.0
08/02/2017
3.58
 627,023 3.58 3.61 3.52 0 0 0
07/02/2017
3.58
 820,988 3.57 3.66 3.54 0 0 0
06/02/2017
3.57
 1,767,267 3.66 3.67 3.55 0 49,030 -1.2
03/02/2017
3.66
 1,124,649 3.60 3.70 3.60 0 160 -0.0
02/02/2017
3.60
 693,910 3.57 3.61 3.46 0 1,710 -0.0
25/01/2017
3.57
 437,171 3.55 3.57 3.49 0 0 0
24/01/2017
3.55
 722,901 3.46 3.60 3.42 0 900 -0.0
23/01/2017
3.46
 867,359 3.49 3.49 3.39 490,300 490,300 0
20/01/2017
3.49
 614,473 3.48 3.58 3.48 0 0 0
19/01/2017
3.48
 542,576 3.49 3.54 3.43 361,000 361,000 0
18/01/2017
3.49
 1,360,520 3.48 3.58 3.46 0 100 -0.0
17/01/2017
3.48
 1,398,174 3.30 3.52 3.31 0 0 0
16/01/2017
3.30
 575,469 3.25 3.30 3.22 0 0 0
13/01/2017
3.25
 1,230,784 3.27 3.33 3.21 0 0 0
12/01/2017
3.27
 1,158,392 3.27 3.36 3.22 0 0 0
11/01/2017
3.27
 1,447,461 3.18 3.30 3.15 0 0 0
10/01/2017
3.18
 942,499 3.15 3.19 3.07 0 0 0
09/01/2017
3.15
 970,791 3.04 3.16 3.04 0 0 0
06/01/2017
3.04
 1,409,824 2.89 3.16 2.86 0 0 0
05/01/2017
2.89
 471,881 2.89 2.92 2.86 0 0 0
04/01/2017
2.89
 739,000 2.87 2.95 2.87 0 0 0
03/01/2017
2.87
 1,609,757 2.66 2.87 2.68 0 0 0
30/12/2016
2.66
 132,554 2.66 2.69 2.65 0 0 0
29/12/2016
2.66
 398,898 2.65 2.69 2.62 0 0 0
28/12/2016
2.65
 220,675 2.63 2.66 2.65 0 0 0
27/12/2016
2.63
 320,223 2.69 2.69 2.63 0 0 0
26/12/2016
2.69
 142,239 2.62 2.69 2.62 0 0 0
23/12/2016
2.62
 390,028 2.69 2.69 2.60 0 0 0
22/12/2016
2.69
 430,272 2.71 2.72 2.65 0 0 0
21/12/2016
2.71
 939,567 2.57 2.75 2.59 0 0 0
20/12/2016
2.57
 273,119 2.57 2.59 2.56 0 0 0
19/12/2016
2.57
 232,663 2.60 2.63 2.57 0 0 0
16/12/2016
2.60
 112,809 2.53 2.60 2.54 0 0 0
15/12/2016
2.53
 141,933 2.51 2.57 2.51 0 0 0
14/12/2016
2.51
 93,783 2.51 2.57 2.51 0 0 0
13/12/2016
2.51
 125,191 2.57 2.57 2.51 0 0 0
12/12/2016
2.57
 30,478 2.59 2.59 2.56 0 0 0
09/12/2016
2.59
 103,048 2.54 2.60 2.54 0 0 0
08/12/2016
2.54
 220,042 2.54 2.60 2.54 0 0 0
07/12/2016
2.54
 226,091 2.59 2.59 2.51 0 0 0
06/12/2016
2.59
 239,780 2.65 2.69 2.59 0 0 0
05/12/2016
2.65
 49,063 2.68 2.69 2.65 0 0 0
02/12/2016
2.68
 71,031 2.72 2.72 2.65 0 0 0
01/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/12/2016
2.72
 381,829 2.63 2.74 2.66 200 0 0.0
30/11/2016
2.63
 151,350 2.63 2.64 2.61 0 0 0
29/11/2016
2.63
 234,984 2.63 2.63 2.61 0 0 0
28/11/2016
2.63
 110,554 2.67 2.68 2.63 0 0 0
25/11/2016
2.67
 179,786 2.67 2.67 2.63 0 0 0
24/11/2016
2.67
 154,688 2.65 2.67 2.64 0 200 -0.0
23/11/2016
2.65
 184,640 2.63 2.65 2.63 0 0 0
22/11/2016
2.63
 289,066 2.61 2.63 2.61 0 0 0
21/11/2016
2.61
 45,941 2.60 2.64 2.61 0 0 0
18/11/2016
2.60
 232,504 2.61 2.61 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |