Ngân hàng TMCP Á Châu (acb)

22.80
0.20
(0.88%)
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
(2026-08-17) 		0.05 0.23% 198,596,000 24,517,200 539.6
21.70
24.55
22.60
2 tháng
(2026-07-20) 		0.05 0.23% 371,320,800 53,516,200 1,193.7
21.70
25.25
22.60
3 tháng
(2026-06-18) 		0.05 0.23% 565,162,400 83,680,300 1,892.3
21.70
26.15
22.60
6 tháng
(2026-03-20) 		3.10 16.33% 1,129,710,000 110,300,500 2,456.4
19
26.15
22.60
12 tháng
(2025-09-22) 		3.10 16.33% 2,235,286,500 198,885,275 4,242.7
18.05
26.15
22.60
24 tháng
(2024-09-26) 		6.23 39.23% 4,495,926,700 417,675,604 8,556.0
15.12
26.15
22.60
36 tháng
(2023-10-02) 		7.47 51.02% 6,235,965,800 692,752,985 14,625.1
12.97
28
22.60
60 tháng
(2021-10-12) 		8.93 67.76% 8,655,548,000 905,238,640 19,313.0
8.84
28
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
20.76
 5,460,100 20.81 20.94 20.72 778,600 1,597,700 -19.8
09/12/2025
20.76
 11,326,500 20.85 20.89 20.68 1,818,600 2,488,400 -16.1
08/12/2025
20.85
 4,935,600 20.89 21.07 20.85 613,900 2,106,000 -36.2
05/12/2025
20.98
 8,994,300 21.45 21.54 20.98 451,600 5,121,000 -114.5
04/12/2025
21.45
 12,219,800 21.15 21.54 21.11 2,784,800 4,267,200 -36.8
03/12/2025
21.07
 16,051,700 20.68 21.15 20.68 2,010,500 4,801,900 -68.1
02/12/2025
20.63
 15,503,200 20.72 20.81 20.55 802,200 3,923,800 -74.8
01/12/2025
20.68
 9,243,000 20.94 20.98 20.68 1,068,100 2,441,100 -33.1
28/11/2025
20.89
 5,358,800 20.98 21.07 20.89 173,900 2,447,900 -55.3
27/11/2025
20.98
 7,791,600 21.07 21.11 20.94 302,400 4,077,000 -92.0
26/11/2025
20.85
 9,003,200 20.85 21.02 20.81 1,254,800 1,616,700 -8.8
25/11/2025
20.85
 15,856,700 21.24 21.28 20.76 488,500 2,712,000 -54.2
24/11/2025
21.19
 7,081,700 21.28 21.41 21.19 394,700 1,700,000 -32.1
21/11/2025
21.28
 7,299,200 21.32 21.41 21.19 1,262,700 2,089,400 -20.4
20/11/2025
21.37
 6,153,200 21.54 21.54 21.37 915,400 1,395,500 -11.9
19/11/2025
21.45
 5,994,400 21.67 21.67 21.41 162,100 457,400 -7.4
18/11/2025
21.63
 6,387,000 21.71 21.88 21.58 812,000 1,546,500 -18.5
17/11/2025
21.67
 3,945,100 21.54 21.67 21.50 605,800 879,200 -6.8
14/11/2025
21.50
 6,763,400 21.63 21.63 21.45 557,000 1,197,500 -16.0
13/11/2025
21.63
 5,637,200 21.71 21.71 21.54 890,000 1,332,200 -11.1
12/11/2025
21.71
 6,319,100 21.54 21.71 21.37 786,200 2,157,900 -34.0
11/11/2025
21.41
 6,962,300 21.41 21.58 21.37 345,800 1,024,100 -16.8
10/11/2025
21.37
 7,222,900 21.45 21.71 21.28 879,900 1,326,400 -11.0
07/11/2025
21.45
 12,107,200 21.75 21.80 21.41 1,070,200 3,151,200 -52.2
06/11/2025
21.80
 6,525,200 22.01 22.14 21.80 821,400 2,339,400 -38.5
05/11/2025
22.06
 6,212,200 22.23 22.31 22.01 561,200 1,344,000 -20.1
04/11/2025
22.40
 17,972,000 21.93 22.49 21.88 6,645,200 1,510,400 131.8
03/11/2025
21.93
 13,864,900 21.88 22.31 21.80 5,274,300 679,600 117.8
31/10/2025
21.97
 12,748,200 21.80 21.97 21.58 251,400 2,193,100 -48.9
30/10/2025
21.63
 9,309,300 21.97 22.14 21.54 80,400 3,076,400 -75.5
29/10/2025
21.88
 6,350,700 21.88 22.01 21.80 245,200 888,100 -16.3
28/10/2025
21.88
 10,305,300 21.63 21.88 21.58 1,694,100 245,400 36.5
27/10/2025
21.54
 10,208,700 21.80 22.01 21.50 1,009,600 61,800 23.9
24/10/2025
21.54
 11,724,500 21.50 21.80 21.37 3,025,300 45,800 74.3
23/10/2025
21.50
 8,751,200 21.63 21.71 21.50 586,100 2,549,600 -49.2
22/10/2025
21.63
 15,620,500 21.71 21.80 21.24 2,114,000 2,787,300 -16.6
21/10/2025
21.54
 19,371,400 21.41 21.80 21.41 5,654,500 1,506,800 103.9
20/10/2025
21.37
 32,231,800 22.06 22.10 21.19 512,000 743,400 -5.8
17/10/2025
22.19
 16,289,600 22.66 22.75 22.19 291,900 1,961,400 -43.6
16/10/2025
22.66
 13,461,000 22.75 22.87 22.53 3,258,400 819,900 64.3
15/10/2025
22.66
 14,416,100 22.75 22.96 22.53 1,526,200 3,466,100 -51.0
14/10/2025
22.66
 18,531,600 23.05 23.22 22.62 1,701,900 3,165,100 -38.3
13/10/2025
23.05
 18,373,300 22.87 23.09 22.75 853,100 2,845,800 -52.8
10/10/2025
23.22
 16,337,400 23.31 23.43 23.09 853,400 1,702,700 -23.0
09/10/2025
23.22
 16,388,600 23.09 23.22 22.92 854,000 1,772,700 -24.6
08/10/2025
23.05
 18,228,000 22.96 23.13 22.92 3,396,200 743,800 70.8
07/10/2025
22.79
 12,389,800 23.18 23.18 22.79 1,778,700 574,500 32.3
06/10/2025
23.09
 20,288,600 22.53 23.09 22.31 3,194,500 1,434,100 46.1
03/10/2025
22.10
 9,813,400 22.19 22.27 21.97 307,100 3,238,400 -75.3
02/10/2025
22.19
 10,937,500 22.31 22.57 22.14 885,500 1,221,400 -8.6
01/10/2025
22.23
 10,480,500 22.14 22.36 22.01 1,391,500 3,063,600 -43.1
30/09/2025
21.97
 9,277,900 22.19 22.23 21.93 1,564,300 312,300 32.2
29/09/2025
22.06
 8,265,200 22.01 22.23 21.84 808,300 298,100 13.1
26/09/2025
22.10
 8,974,500 22.10 22.19 21.93 27,300 1,238,400 -31.0
25/09/2025
22.10
 8,158,200 22.53 22.53 22.10 296,700 1,553,100 -32.6
24/09/2025
22.40
 10,853,300 21.97 22.40 21.75 1,147,400 299,100 21.7
23/09/2025
21.84
 9,385,500 21.67 22.14 21.67 872,000 80,000 20.1
22/09/2025
21.67
 19,404,800 21.93 21.93 21.58 853,800 207,300 16.3
19/09/2025
21.84
 13,429,700 22.23 22.23 21.80 22,700 1,006,600 -25.1
18/09/2025
22.01
 21,848,000 22.57 22.57 22.01 22,700 1,273,100 -32.4
17/09/2025
22.53
 13,049,100 22.75 22.79 22.44 22,700 870,000 -22.2
16/09/2025
22.75
 40,108,800 22.92 22.92 22.57 2,744,100 21,700 71.9
15/09/2025
22.75
 27,899,800 22.66 22.96 22.49 3,200,100 772,500 63.8
12/09/2025
22.66
 12,219,900 22.87 22.96 22.57 1,386,100 1,193,300 5.1
11/09/2025
22.57
 20,449,900 22.83 22.87 22.23 747,700 1,889,500 -29.7
10/09/2025
22.87
 14,091,100 23.00 23.13 22.79 405,600 2,648,900 -59.5
09/09/2025
22.87
 15,204,500 23.22 23.22 22.79 1,331,500 132,200 32.1
08/09/2025
22.87
 26,152,700 23.26 23.78 22.87 20,500 145,800 -3.3
05/09/2025
23.39
 23,539,400 24.08 24.17 23.39 0 1,722,200 -47.7
04/09/2025
23.82
 11,279,900 23.78 23.91 23.61 0 1,312,000 -36.2
03/09/2025
23.69
 18,715,200 23.87 23.91 23.43 0 20,500 -0.6
02/09/2025
25.70
 9,875,600 25.50 25.80 25.40 0 0 0
01/09/2025
24.95
 3,839,200 24.95 25 24.85 0 0 0
29/08/2025
23.95
 21,625,300 23.91 24.47 23.69 58,200 0 1.6
28/08/2025
23.74
 13,927,700 23.95 24.25 23.35 1,865,300 1,232,500 17.6
27/08/2025
23.82
 18,831,800 23.95 24.64 23.74 803,900 636,500 4.6
26/08/2025
23.56
 20,812,100 22.62 23.61 22.49 20,200 73,700 -1.5
25/08/2025
22.57
 37,410,300 24.30 24.47 22.36 16,000 5,800 0.3
22/08/2025
23.99
 43,014,300 24.99 25.33 23.82 16,000 800,800 -22.2
21/08/2025
25.37
 45,796,400 24.38 25.42 24.12 2,200 16,600 -0.4
20/08/2025
24.12
 33,270,000 24.55 24.55 23.18 118,100 2,200 3.3
19/08/2025
24.51
 41,181,100 23.31 24.73 23.26 0 13,900 -0.4
18/08/2025
23.31
 28,477,800 23.09 23.69 22.70 1,400 0 0.0
15/08/2025
22.87
 29,322,600 23.52 23.78 22.70 1,400 119,500 -3.2
14/08/2025
22.57
 34,889,500 21.32 22.57 21.28 4,300 1,400 0.1
13/08/2025
21.11
 19,292,100 21.02 21.24 20.81 25,300 4,300 0.5
12/08/2025
20.89
 14,628,100 21.11 21.15 20.76 105,800 0 2.6
11/08/2025
21.02
 16,056,300 20.94 21.28 20.89 3,400 100 0.1
08/08/2025
20.89
 15,787,100 21.11 21.37 20.68 3,400 28,700 -0.6
07/08/2025
21.02
 19,097,800 21.02 21.24 20.76 3,400 109,100 -2.6
06/08/2025
20.85
 16,251,000 20.42 21.02 20.42 129,500 3,400 3.0
05/08/2025
20.20
 42,323,400 20.25 21.11 20.07 3,600 400 0.1
04/08/2025
20.07
 11,137,700 19.82 20.07 19.64 240,300 3,600 5.4
01/08/2025
19.82
 7,316,600 19.82 19.86 19.64 187,400 316,600 -2.9
31/07/2025
19.82
 10,605,400 19.99 20.03 19.56 59,000 11,300 1.1
30/07/2025
19.82
 15,001,100 19.60 19.90 19.56 6,500 59,400 -1.2
29/07/2025
19.60
 34,025,200 20.59 20.63 19.60 6,500 182,600 -4.1
28/07/2025
20.55
 16,870,500 20.42 20.55 20.25 6,500 59,000 -1.2
25/07/2025
20.33
 17,559,600 20.20 20.42 20.20 600 600 -0
24/07/2025
19.99
 15,167,000 19.95 20.25 19.90 596,700 600 13.9

Chính sách bảo mật | Điều khoản sử dụng |