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)
29/01/2016
2.61
 85,979 2.61 2.61 2.58 0 0 0
28/01/2016
2.61
 29,261 2.61 2.87 2.57 3,800 0 0.1
27/01/2016
2.61
 154,443 2.61 2.63 2.58 200 0 0.0
26/01/2016
2.61
 43,819 2.63 2.63 2.57 0 0 0
25/01/2016
2.63
 143,015 2.56 2.65 2.57 0 0 0
22/01/2016
2.56
 29,413 2.60 2.60 2.54 0 4,000 -0.1
21/01/2016
2.60
 91,172 2.60 2.60 2.54 0 0 0
20/01/2016
2.60
 195,341 2.60 2.60 2.57 0 0 0
19/01/2016
2.60
 71,934 2.56 2.60 2.57 0 0 0
18/01/2016
2.56
 325,887 2.63 2.63 2.54 0 0 0
15/01/2016
2.63
 260,588 2.61 2.64 2.61 0 0 0
14/01/2016
2.61
 315,858 2.61 2.64 2.60 0 0 0
13/01/2016
2.61
 81,357 2.61 2.65 2.61 0 0 0
12/01/2016
2.61
 48,154 2.61 2.65 2.61 0 0 0
11/01/2016
2.61
 37,405 2.63 2.63 2.60 0 0 0
08/01/2016
2.63
 84,809 2.63 2.63 2.61 0 0 0
07/01/2016
2.63
 94,027 2.68 2.68 2.61 0 0 0
06/01/2016
2.68
 40,589 2.67 2.68 2.65 0 0 0
05/01/2016
2.67
 47,676 2.71 2.71 2.65 0 0 0
04/01/2016
2.71
 36,439 2.72 2.72 2.69 0 0 0
31/12/2015
2.72
 49,268 2.68 2.72 2.68 0 0 0
30/12/2015
2.68
 23,229 2.67 2.68 2.64 0 0 0
29/12/2015
2.67
 66,664 2.65 2.68 2.61 0 0 0
28/12/2015
2.65
 31,329 2.64 2.67 2.63 0 0 0
25/12/2015
2.64
 42,647 2.64 2.65 2.63 0 0 0
24/12/2015
2.64
 46,337 2.64 2.65 2.63 0 0 0
23/12/2015
2.64
 99,719 2.65 2.67 2.63 0 0 0
22/12/2015
2.65
 3,990 2.67 2.67 2.65 0 0 0
21/12/2015
2.67
 64,500 2.64 2.68 2.61 0 0 0
18/12/2015
2.64
 61,210 2.68 2.68 2.64 0 0 0
17/12/2015
2.68
 65,682 2.65 2.68 2.65 0 0 0
16/12/2015
2.65
 231,288 2.65 2.69 2.63 0 0 0
15/12/2015
2.65
 185,385 2.67 2.67 2.65 0 0 0
14/12/2015
2.67
 10,348 2.67 2.67 2.61 0 0 0
11/12/2015
2.67
 42,621 2.65 2.68 2.64 0 0 0
10/12/2015
2.65
 53,969 2.69 2.69 2.64 0 0 0
09/12/2015
2.69
 19,516 2.69 2.69 2.67 0 0 0
08/12/2015
2.69
 198,616 2.67 2.69 2.64 0 0 0
07/12/2015
2.67
 106,274 2.67 2.68 2.67 0 0 0
04/12/2015
2.67
 93,512 2.67 2.68 2.64 0 0 0
03/12/2015
2.67
 120,400 2.68 2.69 2.67 0 0 0
02/12/2015
2.68
 175,800 2.67 2.68 2.65 0 0 0
01/12/2015
2.67
 70,757 2.67 2.68 2.63 0 0 0
30/11/2015
2.67
 65,564 2.67 2.71 2.61 0 0 0
27/11/2015
2.67
 159,463 2.69 2.72 2.67 0 0 0
26/11/2015
2.69
 125,075 2.69 2.72 2.68 0 0 0
25/11/2015
2.69
 87,977 2.69 2.74 2.65 0 0 0
24/11/2015
2.69
 104,586 2.74 2.76 2.47 0 0 0
23/11/2015
2.74
 137,973 2.75 2.75 2.72 0 0 0
20/11/2015
2.75
 52,888 2.76 2.76 2.75 200 0 0.0
19/11/2015
2.76
 149,493 2.78 2.78 2.75 0 0 0
18/11/2015
2.78
 106,123 2.76 2.78 2.75 0 0 0
17/11/2015
2.76
 104,666 2.78 2.79 2.75 0 0 0
16/11/2015
2.78
 182,808 2.82 2.82 2.75 0 0 0
13/11/2015
2.82
 89,348 2.79 2.82 2.78 0 0 0
12/11/2015
2.79
 192,162 2.74 2.79 2.74 0 200 -0.0
11/11/2015
2.74
 63,351 2.78 2.79 2.74 0 0 0
10/11/2015
2.78
 59,686 2.80 2.96 2.78 0 0 0
09/11/2015
2.80
 62,807 2.83 2.85 2.80 0 0 0
06/11/2015
2.83
 60,404 2.82 2.85 2.78 0 0 0
05/11/2015
2.82
 130,706 2.80 2.83 2.80 0 0 0
04/11/2015
2.80
 114,262 2.83 2.85 2.80 0 0 0
03/11/2015
2.83
 126,751 2.83 2.85 2.80 0 0 0
02/11/2015
2.83
 49,251 2.86 2.86 2.80 0 0 0
30/10/2015
2.86
 167,701 2.86 2.89 2.85 0 0 0
29/10/2015
2.86
 204,951 2.83 2.86 2.83 0 0 0
28/10/2015
2.83
 78,194 2.87 2.87 2.83 0 0 0
27/10/2015
2.87
 72,424 2.87 2.87 2.83 0 0 0
26/10/2015
2.87
 246,978 2.86 2.89 2.86 0 0 0
23/10/2015
2.86
 175,412 2.86 2.87 2.85 0 0 0
22/10/2015
2.86
 176,203 2.82 2.86 2.80 0 0 0
21/10/2015
2.82
 282,119 2.83 2.86 2.82 0 0 0
20/10/2015
2.83
 149,907 2.85 2.86 2.80 0 0 0
19/10/2015
2.85
 178,784 2.85 2.87 2.79 0 0 0
16/10/2015
2.85
 431,631 2.86 2.89 2.85 0 0 0
15/10/2015
2.86
 371,189 2.86 2.87 2.82 0 0 0
14/10/2015
2.86
 296,896 2.86 2.86 2.82 0 0 0
13/10/2015
2.86
 230,664 2.87 2.87 2.83 0 0 0
12/10/2015
2.87
 479,803 2.83 2.87 2.82 0 0 0
09/10/2015
2.83
 557,772 2.78 2.85 2.80 0 0 0
08/10/2015
2.78
 541,780 2.74 2.85 2.72 0 0 0
07/10/2015
2.74
 188,078 2.78 2.80 2.74 0 0 0
06/10/2015
2.78
 895,315 2.69 2.80 2.71 0 0 0
05/10/2015
2.69
 220,204 2.68 2.69 2.65 0 0 0
02/10/2015
2.68
 158,695 2.67 2.68 2.67 0 0 0
01/10/2015
2.67
 227,369 2.67 2.68 2.41 0 0 0
30/09/2015
2.67
 123,594 2.67 2.69 2.67 0 0 0
29/09/2015
2.67
 299,147 2.65 2.68 2.58 0 0 0
28/09/2015
2.65
 265,140 2.71 2.74 2.65 0 0 0
25/09/2015
2.71
 322,242 2.68 2.71 2.67 0 0 0
24/09/2015
2.68
 989,427 2.65 2.80 2.64 0 0 0
23/09/2015
2.65
 207,733 2.64 2.67 2.61 500 0 0.0
22/09/2015
2.64
 302,093 2.65 2.68 2.64 0 0 0
21/09/2015
2.65
 139,262 2.65 2.67 2.64 0 0 0
18/09/2015
2.65
 290,102 2.63 2.68 2.63 0 0 0
17/09/2015
2.63
 647,976 2.57 2.67 2.58 0 0 0
16/09/2015
2.57
 95,791 2.57 2.58 2.54 0 0 0
15/09/2015
2.57
 153,480 2.60 2.61 2.54 0 0 0
14/09/2015
2.60
 119,804 2.61 2.67 2.57 0 500 -0.0
11/09/2015
2.61
 161,434 2.64 2.65 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |