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
(2025-11-04) 		-1.55 -5.96% 191,390,300 -22,661,500 -551.3
23.95
26
24.90
2 tháng
(2025-10-06) 		-2.35 -8.77% 506,580,800 -16,851,000 -402.5
23.95
26.95
24.90
3 tháng
(2025-09-05) 		-2.70 -9.94% 840,124,500 -21,980,900 -536.6
23.95
27.15
24.90
6 tháng
(2025-06-09) 		3.50 16.71% 1,881,563,400 -18,596,637 -470.9
20.95
29.45
24.90
12 tháng
(2024-12-09) 		3.14 14.76% 2,973,669,900 -24,597,887 -594.0
18.21
29.45
24.90
24 tháng
(2023-12-15) 		8.48 53.13% 5,185,743,100 -24,654,124 -595.5
15.97
29.45
24.90
36 tháng
(2022-12-20) 		11.23 84.94% 6,685,168,100 -24,654,036 -595.5
12.84
29.45
24.90
60 tháng
(2020-12-30) 		14.02 134.40% 9,742,758,070 -23,710,411 -560.9
9.61
29.45
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
21.56
 5,028,300 21.51 21.64 21.47 375,400 375,400 0
18/02/2025
21.51
 5,157,400 21.56 21.72 21.51 0 0 0
17/02/2025
21.56
 5,734,800 21.68 21.68 21.51 0 0 0
14/02/2025
21.51
 8,139,200 21.68 21.68 21.47 0 0 0
13/02/2025
21.47
 5,749,900 21.43 21.51 21.35 0 0 0
12/02/2025
21.43
 6,789,000 21.64 21.72 21.43 181,600 181,600 0
11/02/2025
21.60
 5,420,500 21.60 21.68 21.47 332,900 332,900 0
10/02/2025
21.56
 14,032,400 21.43 21.85 21.31 284,700 284,700 0
07/02/2025
21.47
 9,875,600 21.31 21.56 21.22 292,700 292,700 0
06/02/2025
21.31
 5,593,800 21.31 21.43 21.22 496,500 496,500 0
05/02/2025
21.22
 7,492,100 21.10 21.22 21.06 63,000 63,000 0
04/02/2025
21.10
 4,903,600 21.10 21.18 20.93 0 0 0
03/02/2025
20.89
 4,526,800 20.93 21.14 20.80 7,681,200 7,681,200 0
24/01/2025
21.18
 4,898,600 21.06 21.31 21.06 0 0 0
23/01/2025
21.14
 8,896,800 20.80 21.22 20.80 2,000,000 2,000,000 0
22/01/2025
20.76
 2,787,900 20.89 20.89 20.72 23,100 23,100 0
21/01/2025
20.85
 4,342,600 20.93 20.97 20.76 0 0 0
20/01/2025
20.89
 4,004,400 20.85 20.93 20.72 0 0 0
17/01/2025
20.85
 2,378,900 20.76 20.89 20.72 73 0 0.0
16/01/2025
20.76
 5,005,500 20.76 20.93 20.64 0 0 0
15/01/2025
20.80
 7,425,100 20.76 20.85 20.60 0 0 0
14/01/2025
20.60
 5,059,900 20.68 20.72 20.47 0 73 -0.0
13/01/2025
20.68
 4,625,500 20.47 20.76 20.47 0 15,900 -0.4
10/01/2025
20.64
 4,710,900 20.80 20.85 20.64 0 0 0
09/01/2025
20.85
 3,839,200 20.85 20.89 20.76 25,100 25,100 0
08/01/2025
20.89
 4,088,100 20.89 20.89 20.72 434,000 434,000 0
07/01/2025
20.89
 5,022,100 20.72 20.93 20.72 0 0 0
06/01/2025
20.72
 12,052,700 20.89 20.93 20.68 4,333,900 4,333,900 0
03/01/2025
20.97
 5,017,300 21.31 21.35 20.97 3,115,300 3,115,300 0
02/01/2025
21.39
 4,567,900 21.39 21.47 21.22 563,374 563,374 0
31/12/2024
21.56
 8,841,000 21.22 21.56 21.18 0 0 0
30/12/2024
21.22
 5,000,400 21.18 21.43 21.18 0 0 0
27/12/2024
21.35
 7,689,900 21.39 21.47 21.31 0 0 0
26/12/2024
21.35
 5,579,300 21.26 21.35 21.22 1,000,000 1,000,000 0
25/12/2024
21.26
 9,512,300 20.89 21.39 20.85 500,000 500,000 0
24/12/2024
20.89
 3,230,700 20.80 20.89 20.72 1,035,300 1,035,300 0
23/12/2024
20.80
 3,465,200 20.76 20.85 20.72 256,700 256,700 0
20/12/2024
20.72
 4,724,000 20.76 20.80 20.68 36,900 36,900 0
19/12/2024
20.72
 9,712,000 20.93 20.93 20.64 0 0 0
18/12/2024
21.01
 3,381,500 21.10 21.10 20.97 147,130 147,130 0
17/12/2024
21.06
 3,329,200 21.10 21.10 20.93 14,500 0 0.4
16/12/2024
21.01
 5,161,100 21.01 21.10 20.93 32,600 32,600 0
13/12/2024
21.01
 6,040,200 21.14 21.14 20.97 4,563,775 4,563,775 0
12/12/2024
21.14
 5,863,500 21.22 21.31 21.10 128,705 143,200 -0.4
11/12/2024
21.22
 8,827,300 21.18 21.31 21.06 0 0 0
10/12/2024
21.18
 3,399,100 21.31 21.31 21.18 356,400 356,400 0
09/12/2024
21.31
 5,414,200 21.39 21.43 21.18 1,976,400 1,976,405 -0.0
06/12/2024
21.43
 6,049,500 21.31 21.51 21.31 1,328,100 1,328,100 0
05/12/2024
21.47
 8,267,100 20.89 21.47 20.85 0 0 0
04/12/2024
20.93
 4,616,000 20.85 20.93 20.76 1,779,500 1,779,500 0
03/12/2024
20.89
 6,127,300 21.06 21.06 20.85 1,720,100 1,720,100 0
02/12/2024
21.01
 2,487,700 21.10 21.18 20.93 2,214,109 2,214,100 0.0
29/11/2024
21.06
 3,880,000 21.01 21.06 20.89 0 0 0
28/11/2024
21.01
 4,592,100 21.01 21.06 20.85 236,000 236,000 0
27/11/2024
20.93
 2,744,700 20.85 21.06 20.85 729,100 729,109 -0.0
26/11/2024
20.89
 3,558,600 20.80 20.97 20.76 939,200 939,200 0
25/11/2024
20.80
 4,108,700 20.85 20.89 20.72 585,700 585,700 0
22/11/2024
20.85
 5,693,800 20.76 20.85 20.60 153,600 153,609 -0.0
21/11/2024
20.76
 7,582,000 20.47 20.76 20.26 432,300 432,300 0
20/11/2024
20.47
 6,237,600 20.22 20.51 20.18 1,180,400 1,180,400 0
19/11/2024
20.30
 5,784,700 20.47 20.51 20.30 1,379,400 1,379,400 0
18/11/2024
20.47
 8,106,600 20.39 20.55 20.14 4,453,600 4,453,709 -0.0
15/11/2024
20.39
 9,277,500 20.51 20.55 20.30 19,055,500 19,055,500 0
14/11/2024
20.51
 5,795,300 20.60 20.76 20.51 3,325,400 3,325,400 0
13/11/2024
20.80
 6,390,100 20.72 20.80 20.55 8,362,800 8,362,800 0
12/11/2024
20.76
 4,142,900 20.72 20.85 20.60 0 0 0
11/11/2024
20.76
 6,742,100 20.80 20.89 20.60 0 0 0
08/11/2024
20.80
 8,221,400 20.97 21.06 20.68 0 0 0
07/11/2024
20.97
 4,841,200 21.06 21.14 20.80 0 0 0
06/11/2024
20.97
 6,242,400 20.80 21.06 20.72 0 0 0
05/11/2024
20.68
 3,066,100 20.72 20.80 20.68 0 0 0
04/11/2024
20.68
 9,116,700 20.89 20.93 20.60 0 0 0
01/11/2024
20.80
 7,855,400 21.14 21.22 20.80 0 0 0
31/10/2024
21.22
 5,074,500 20.97 21.26 20.93 0 0 0
30/10/2024
20.97
 3,872,400 21.06 21.10 20.85 0 0 0
29/10/2024
21.06
 4,176,800 21.14 21.14 20.97 0 0 0
28/10/2024
21.01
 4,995,600 20.80 21.01 20.68 0 0 0
25/10/2024
20.80
 9,220,400 20.89 20.97 20.76 0 0 0
24/10/2024
20.89
 8,926,700 21.22 21.26 20.89 0 0 0
23/10/2024
21.22
 7,700,100 21.22 21.35 21.01 0 0 0
22/10/2024
21.22
 12,115,300 21.56 21.60 21.22 0 0 0
21/10/2024
21.56
 5,532,000 21.72 21.81 21.56 0 0 0
18/10/2024
21.81
 11,490,300 21.93 22.14 21.68 0 0 0
17/10/2024
21.85
 9,195,000 21.64 21.85 21.51 0 0 0
16/10/2024
21.51
 5,395,600 21.51 21.60 21.39 0 0 0
15/10/2024
21.60
 7,109,800 21.68 21.89 21.56 0 0 0
14/10/2024
21.68
 9,026,900 21.85 21.93 21.68 0 0 0
11/10/2024
21.81
 6,560,000 21.81 21.85 21.64 0 0 0
10/10/2024
21.89
 9,079,400 22.06 22.14 21.77 0 0 0
09/10/2024
21.93
 20,003,200 21.39 21.93 21.35 1,700 0 0.0
08/10/2024
21.31
 6,522,700 21.31 21.43 21.18 0 0 0
07/10/2024
21.26
 6,769,700 21.31 21.47 21.18 0 0 0
04/10/2024
21.22
 8,664,100 21.47 21.51 21.22 0 1,700 -0.0
03/10/2024
21.47
 14,798,400 21.68 21.97 21.47 0 0 0
02/10/2024
21.56
 10,112,400 21.47 21.81 21.39 0 0 0
01/10/2024
21.51
 10,408,300 21.51 21.85 21.51 0 0 0
30/09/2024
21.51
 8,455,300 21.47 21.68 21.47 0 0 0
27/09/2024
21.64
 10,807,400 21.72 22.06 21.64 0 0 0
26/09/2024
21.72
 18,172,200 21.97 22.02 21.72 0 0 0
25/09/2024
21.89
 23,014,300 21.72 21.89 21.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |