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)
13/02/2015
2.57
 650,359 2.51 2.61 2.52 361,000 0 6.1
12/02/2015
2.51
 87,911 2.51 2.52 2.49 0 0 0
11/02/2015
2.51
 90,914 2.48 2.52 2.48 0 0 0
10/02/2015
2.48
 105,679 2.46 2.51 2.45 0 0 0
09/02/2015
2.46
 72,974 2.51 2.54 2.46 0 0 0
06/02/2015
2.51
 245,283 2.46 2.51 2.28 0 0 0
05/02/2015
2.46
 74,461 2.46 2.51 2.46 10,000 0 0.2
04/02/2015
2.46
 270,500 2.43 2.46 2.38 0 0 0
03/02/2015
2.43
 827,865 2.57 2.58 2.43 100 0 0.0
02/02/2015
2.57
 265,344 2.63 2.64 2.57 100 0 0.0
30/01/2015
2.63
 478,259 2.71 2.71 2.58 0 10,000 -0.2
29/01/2015
2.71
 429,009 2.75 2.77 2.71 0 0 0
28/01/2015
2.75
 959,871 2.63 2.78 2.58 0 0 0
27/01/2015
2.63
 315,651 2.63 2.66 2.52 0 0 0
26/01/2015
2.63
 307,006 2.61 2.64 2.61 0 200 -0.0
23/01/2015
2.61
 1,441,874 2.49 2.63 2.48 0 0 0
22/01/2015
2.49
 300,965 2.43 2.49 2.42 0 0 0
21/01/2015
2.43
 205,371 2.45 2.46 2.42 0 0 0
20/01/2015
2.45
 75,172 2.46 2.46 2.42 0 0 0
19/01/2015
2.46
 230,317 2.43 2.48 2.45 10,000 0 0.2
16/01/2015
2.43
 374,204 2.43 2.46 2.40 0 0 0
15/01/2015
2.43
 244,964 2.48 2.48 2.43 0 0 0
14/01/2015
2.48
 300,420 2.52 2.52 2.46 0 0 0
13/01/2015
2.52
 416,006 2.46 2.55 2.46 0 10,000 -0.2
12/01/2015
2.46
 368,334 2.43 2.51 2.43 0 0 0
09/01/2015
2.43
 693,623 2.42 2.49 2.38 0 0 0
08/01/2015
2.42
 14,880 2.40 2.42 2.38 0 0 0
07/01/2015
2.40
 232,861 2.37 2.45 2.37 0 0 0
06/01/2015
2.37
 89,802 2.34 2.37 2.31 0 0 0
05/01/2015
2.34
 55,888 2.35 2.35 2.32 0 0 0
31/12/2014
2.35
 39,354 2.34 2.35 2.34 0 0 0
30/12/2014
2.34
 178,030 2.34 2.35 2.31 0 0 0
29/12/2014
2.34
 105,923 2.35 2.35 2.34 0 0 0
26/12/2014
2.35
 47,517 2.35 2.35 2.34 0 0 0
25/12/2014
2.35
 68,821 2.37 2.37 2.35 0 0 0
24/12/2014
2.37
 181,309 2.37 2.38 2.35 1,000 0 0.0
23/12/2014
2.37
 92,526 2.34 2.37 2.34 0 0 0
22/12/2014
2.34
 43,600 2.35 2.35 2.34 0 0 0
19/12/2014
2.35
 140,100 2.35 2.37 2.34 0 0 0
18/12/2014
2.35
 63,994 2.34 2.35 2.34 0 1,000 -0.0
17/12/2014
2.34
 275,334 2.35 2.35 2.31 0 0 0
16/12/2014
2.35
 397,979 2.37 2.37 2.34 0 0 0
15/12/2014
2.37
 108,333 2.37 2.38 2.37 0 0 0
12/12/2014
2.37
 50,253 2.37 2.38 2.37 0 0 0
11/12/2014
2.37
 65,131 2.35 2.38 2.34 0 0 0
10/12/2014
2.35
 129,215 2.34 2.35 2.34 0 0 0
09/12/2014
2.34
 119,810 2.38 2.38 2.34 0 0 0
08/12/2014
2.38
 60,200 2.38 2.38 2.34 0 0 0
05/12/2014
2.38
 212,038 2.38 2.42 2.37 0 0 0
04/12/2014
2.38
 202,567 2.32 2.42 2.31 5,000 0 0.1
03/12/2014
2.32
 171,643 2.31 2.38 2.32 0 0 0
02/12/2014
2.31
 78,471 2.32 2.32 2.31 0 0 0
01/12/2014
2.32
 245,301 2.32 2.35 2.32 200 0 0.0
28/11/2014
2.32
 108,071 2.35 2.37 2.32 100 0 0.0
27/11/2014
2.35
 23,569 2.32 2.37 2.34 0 0 0
26/11/2014
2.32
 68,795 2.35 2.37 2.32 1,000 4,500 -0.1
25/11/2014
2.35
 128,283 2.34 2.38 2.34 200 100 0.0
24/11/2014
2.34
 175,773 2.35 2.35 2.34 100 0 0.0
21/11/2014
2.35
 22,641 2.38 2.40 2.35 100 0 0.0
20/11/2014
2.38
 33,683 2.38 2.40 2.37 5,200 0 0.1
19/11/2014
2.38
 143,255 2.40 2.42 2.38 800 0 0.0
18/11/2014
2.40
 145,431 2.42 2.43 2.38 0 0 0
17/11/2014
2.42
 377,610 2.40 2.42 2.38 100 2,000 -0.0
14/11/2014
2.40
 64,189 2.45 2.45 2.40 0 0 0
13/11/2014
2.45
 142,342 2.45 2.46 2.42 0 0 0
12/11/2014
2.45
 341,874 2.40 2.52 2.37 0 0 0
11/11/2014
2.40
 137,791 2.35 2.45 2.35 87,900 6,200 1.3
10/11/2014
2.35
 23,052 2.38 2.40 2.35 14,800 0 0.2
07/11/2014
2.38
 108,912 2.38 2.40 2.37 0 0 0
06/11/2014
2.38
 607,153 2.31 2.38 2.32 0 0 0
05/11/2014
2.31
 211,312 2.34 2.34 2.31 0 87,900 -1.3
04/11/2014
2.34
 46,793 2.34 2.34 2.31 0 14,800 -0.2
03/11/2014
2.34
 100,354 2.34 2.34 2.32 30,100 29,100 0.0
31/10/2014
2.34
 24,038 2.34 2.34 2.31 69,900 69,900 0
30/10/2014
2.34
 62,070 2.32 2.34 2.31 0 0 0
29/10/2014
2.32
 106,491 2.31 2.32 2.29 0 0 0
28/10/2014
2.31
 251,163 2.31 2.31 2.26 0 0 0
27/10/2014
2.31
 217,065 2.31 2.32 2.29 0 0 0
24/10/2014
2.31
 52,162 2.32 2.32 2.31 0 0 0
23/10/2014
2.32
 161,552 2.31 2.34 2.31 0 0 0
22/10/2014
2.31
 31,795 2.31 2.32 2.31 0 0 0
21/10/2014
2.31
 289,064 2.31 2.32 2.29 0 0 0
20/10/2014
2.31
 108,468 2.32 2.32 2.31 4,400 0 0.1
17/10/2014
2.32
 210,289 2.31 2.32 2.29 0 0 0
16/10/2014
2.31
 353,992 2.31 2.32 2.28 0 0 0
15/10/2014
2.31
 419,645 2.31 2.31 2.29 0 0 0
14/10/2014
2.31
 231,600 2.31 2.32 2.29 0 0 0
13/10/2014
2.31
 312,707 2.31 2.32 2.28 600 5,000 -0.1
10/10/2014
2.31
 776,490 2.31 2.32 2.29 0 0 0
09/10/2014
2.31
 170,800 2.31 2.32 2.29 0 0 0
08/10/2014
2.31
 188,392 2.31 2.31 2.29 0 0 0
07/10/2014
2.31
 110,487 2.31 2.31 2.29 0 600 -0.0
06/10/2014
2.31
 495,107 2.31 2.32 2.31 0 0 0
03/10/2014
2.31
 317,254 2.32 2.32 2.31 0 0 0
02/10/2014
2.32
 235,725 2.32 2.34 2.31 0 0 0
01/10/2014
2.32
 341,868 2.32 2.32 2.31 50,100 50,100 0
30/09/2014
2.32
 79,932 2.32 2.34 2.31 0 0 0
29/09/2014
2.32
 293,109 2.32 2.34 2.31 0 0 0
26/09/2014
2.32
 193,181 2.32 2.34 2.32 0 0 0
25/09/2014
2.32
 374,033 2.32 2.34 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |