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)
07/12/2015
3.10
 106,274 3.10 3.11 3.10 0 0 0
04/12/2015
3.10
 93,512 3.10 3.11 3.06 0 0 0
03/12/2015
3.10
 120,400 3.11 3.13 3.10 0 0 0
02/12/2015
3.11
 175,800 3.10 3.11 3.08 0 0 0
01/12/2015
3.10
 70,757 3.10 3.11 3.05 0 0 0
30/11/2015
3.10
 65,564 3.10 3.14 3.03 0 0 0
27/11/2015
3.10
 159,463 3.13 3.16 3.10 0 0 0
26/11/2015
3.13
 125,075 3.13 3.16 3.11 0 0 0
25/11/2015
3.13
 87,977 3.13 3.18 3.08 0 0 0
24/11/2015
3.13
 104,586 3.18 3.21 2.87 0 0 0
23/11/2015
3.18
 137,973 3.19 3.19 3.16 0 0 0
20/11/2015
3.19
 52,888 3.21 3.21 3.19 200 0 0.0
19/11/2015
3.21
 149,493 3.22 3.22 3.19 0 0 0
18/11/2015
3.22
 106,123 3.21 3.22 3.19 0 0 0
17/11/2015
3.21
 104,666 3.22 3.24 3.19 0 0 0
16/11/2015
3.22
 182,808 3.27 3.27 3.19 0 0 0
13/11/2015
3.27
 89,348 3.24 3.27 3.22 0 0 0
12/11/2015
3.24
 192,162 3.18 3.24 3.18 0 200 -0.0
11/11/2015
3.18
 63,351 3.22 3.24 3.18 0 0 0
10/11/2015
3.22
 59,686 3.25 3.43 3.22 0 0 0
09/11/2015
3.25
 62,807 3.29 3.30 3.25 0 0 0
06/11/2015
3.29
 60,404 3.27 3.30 3.22 0 0 0
05/11/2015
3.27
 130,706 3.25 3.29 3.25 0 0 0
04/11/2015
3.25
 114,262 3.29 3.30 3.25 0 0 0
03/11/2015
3.29
 126,751 3.29 3.30 3.25 0 0 0
02/11/2015
3.29
 49,251 3.32 3.32 3.25 0 0 0
30/10/2015
3.32
 167,701 3.32 3.35 3.30 0 0 0
29/10/2015
3.32
 204,951 3.29 3.32 3.29 0 0 0
28/10/2015
3.29
 78,194 3.33 3.33 3.29 0 0 0
27/10/2015
3.33
 72,424 3.33 3.33 3.29 0 0 0
26/10/2015
3.33
 246,978 3.32 3.35 3.32 0 0 0
23/10/2015
3.32
 175,412 3.32 3.33 3.30 0 0 0
22/10/2015
3.32
 176,203 3.27 3.32 3.25 0 0 0
21/10/2015
3.27
 282,119 3.29 3.32 3.27 0 0 0
20/10/2015
3.29
 149,907 3.30 3.32 3.25 0 0 0
19/10/2015
3.30
 178,784 3.30 3.33 3.24 0 0 0
16/10/2015
3.30
 431,631 3.32 3.35 3.30 0 0 0
15/10/2015
3.32
 371,189 3.32 3.33 3.27 0 0 0
14/10/2015
3.32
 296,896 3.32 3.32 3.27 0 0 0
13/10/2015
3.32
 230,664 3.33 3.33 3.29 0 0 0
12/10/2015
3.33
 479,803 3.29 3.33 3.27 0 0 0
09/10/2015
3.29
 557,772 3.22 3.30 3.25 0 0 0
08/10/2015
3.22
 541,780 3.18 3.30 3.16 0 0 0
07/10/2015
3.18
 188,078 3.22 3.25 3.18 0 0 0
06/10/2015
3.22
 895,315 3.13 3.25 3.14 0 0 0
05/10/2015
3.13
 220,204 3.11 3.13 3.08 0 0 0
02/10/2015
3.11
 158,695 3.10 3.11 3.10 0 0 0
01/10/2015
3.10
 227,369 3.10 3.11 2.79 0 0 0
30/09/2015
3.10
 123,594 3.10 3.13 3.10 0 0 0
29/09/2015
3.10
 299,147 3.08 3.11 3.00 0 0 0
28/09/2015
3.08
 265,140 3.14 3.18 3.08 0 0 0
25/09/2015
3.14
 322,242 3.11 3.14 3.10 0 0 0
24/09/2015
3.11
 989,427 3.08 3.25 3.06 0 0 0
23/09/2015
3.08
 207,733 3.06 3.10 3.03 500 0 0.0
22/09/2015
3.06
 302,093 3.08 3.11 3.06 0 0 0
21/09/2015
3.08
 139,262 3.08 3.10 3.06 0 0 0
18/09/2015
3.08
 290,102 3.05 3.11 3.05 0 0 0
17/09/2015
3.05
 647,976 2.98 3.10 3.00 0 0 0
16/09/2015
2.98
 95,791 2.98 3.00 2.95 0 0 0
15/09/2015
2.98
 153,480 3.02 3.03 2.95 0 0 0
14/09/2015
3.02
 119,804 3.03 3.10 2.98 0 500 -0.0
11/09/2015
3.03
 161,434 3.06 3.08 3.02 0 0 0
10/09/2015
3.06
 259,986 3.11 3.11 3.00 0 0 0
09/09/2015
3.11
 702,756 3.03 3.11 3.05 0 0 0
08/09/2015
3.03
 301,747 2.89 3.03 2.87 0 0 0
07/09/2015
2.89
 140,700 2.86 2.92 2.86 0 0 0
04/09/2015
2.86
 129,860 2.89 2.90 2.84 0 0 0
03/09/2015
2.89
 131,193 2.90 2.94 2.87 0 0 0
01/09/2015
2.90
 219,234 2.92 2.94 2.87 0 0 0
31/08/2015
2.92
 186,590 3.00 3.02 2.92 0 0 0
28/08/2015
3.00
 559,810 2.97 3.00 2.95 0 0 0
27/08/2015
2.97
 267,961 2.94 3.02 2.90 0 0 0
26/08/2015
2.94
 565,316 2.84 2.95 2.84 0 0 0
25/08/2015
2.84
 729,322 2.73 2.87 2.65 0 0 0
24/08/2015
2.73
 1,663,746 3.02 3.30 2.73 35,200 0 0.7
21/08/2015
3.02
 851,858 3.02 3.02 2.92 0 0 0
20/08/2015
3.02
 182,245 3.06 3.10 3.02 0 0 0
19/08/2015
3.06
 362,735 3.03 3.11 2.98 0 0 0
18/08/2015
3.03
 521,619 2.98 3.05 2.90 0 35,200 -0.7
17/08/2015
2.98
 1,125,772 3.16 3.16 2.97 0 0 0
14/08/2015
3.16
 772,335 3.21 3.21 3.14 0 0 0
13/08/2015
3.21
 552,126 3.27 3.27 3.19 0 0 0
12/08/2015
3.27
 491,840 3.33 3.38 3.25 0 0 0
11/08/2015
3.33
 309,493 3.38 3.45 3.33 0 0 0
10/08/2015
3.38
 287,468 3.27 3.38 3.24 0 0 0
07/08/2015
3.27
 220,667 3.27 3.32 3.25 0 0 0
06/08/2015
3.27
 197,343 3.33 3.35 3.27 0 0 0
05/08/2015
3.33
 288,442 3.29 3.33 3.29 0 0 0
04/08/2015
3.29
 435,108 3.32 3.35 3.29 0 0 0
03/08/2015
3.32
 745,685 3.45 3.45 3.27 0 0 0
31/07/2015
3.45
 342,128 3.46 3.48 3.45 0 0 0
30/07/2015
3.46
 338,803 3.46 3.51 3.43 0 0 0
29/07/2015
3.46
 334,121 3.49 3.51 3.46 0 0 0
28/07/2015
3.49
 595,210 3.51 3.86 3.45 20,000 0 0.5
27/07/2015
3.51
 537,838 3.49 3.56 3.49 0 0 0
24/07/2015
3.49
 241,877 3.48 3.56 3.46 0 0 0
23/07/2015
3.48
 892,399 3.59 3.62 3.48 0 0 0
22/07/2015
3.59
 525,766 3.38 3.72 3.35 10,000 20,000 -0.2
21/07/2015
3.38
 674,566 3.48 3.49 3.37 0 0 0
20/07/2015
3.48
 1,189,236 3.51 3.51 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |