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
(2026-08-18) 		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)
16/04/2015
2.17
 82,523 2.17 2.19 2.15 0 0 0
15/04/2015
2.17
 42,101 2.19 2.19 2.16 0 0 0
14/04/2015
2.19
 57,719 2.19 2.19 2.16 0 0 0
13/04/2015
2.19
 36,940 2.19 2.20 2.19 0 0 0
10/04/2015
2.19
 26,605 2.17 2.20 2.17 0 0 0
09/04/2015
2.17
 153,488 2.19 2.19 2.16 0 0 0
08/04/2015
2.19
 60,778 2.20 2.20 2.19 0 0 0
07/04/2015
2.20
 46,793 2.21 2.21 2.19 17,000 0 0.3
06/04/2015
2.21
 4,952 2.21 2.21 2.20 0 0 0
03/04/2015
2.21
 51,215 2.19 2.21 2.17 0 0 0
02/04/2015
2.19
 159,003 2.17 2.21 2.17 0 0 0
01/04/2015
2.17
 252,663 2.20 2.21 2.17 0 17,000 -0.3
31/03/2015
2.20
 57,640 2.21 2.23 2.20 0 0 0
30/03/2015
2.21
 187,169 2.21 2.23 2.20 0 0 0
27/03/2015
2.21
 150,742 2.24 2.24 2.21 0 0 0
26/03/2015
2.24
 165,791 2.24 2.25 2.23 0 0 0
25/03/2015
2.24
 122,734 2.21 2.24 2.21 0 0 0
24/03/2015
2.21
 222,685 2.23 2.23 2.20 0 0 0
23/03/2015
2.23
 57,431 2.25 2.25 2.23 0 0 0
20/03/2015
2.25
 116,347 2.23 2.25 2.23 0 0 0
19/03/2015
2.23
 129,073 2.23 2.37 2.23 0 0 0
18/03/2015
2.23
 259,352 2.23 2.24 2.02 0 0 0
17/03/2015
2.23
 118,588 2.23 2.24 2.23 0 0 0
16/03/2015
2.23
 340,462 2.23 2.24 2.21 0 0 0
13/03/2015
2.23
 162,894 2.24 2.25 2.23 0 0 0
12/03/2015
2.24
 47,908 2.25 2.25 2.19 0 0 0
11/03/2015
2.25
 561,767 2.24 2.28 2.24 3,600 0 0.1
10/03/2015
2.24
 96,698 2.23 2.24 2.21 0 0 0
09/03/2015
2.23
 159,821 2.24 2.25 2.21 0 0 0
06/03/2015
2.24
 322,073 2.21 2.25 2.20 0 0 0
05/03/2015
2.21
 159,152 2.23 2.24 2.21 0 3,600 -0.1
04/03/2015
2.23
 412,425 2.23 2.24 2.21 0 0 0
03/03/2015
2.23
 603,931 2.24 2.27 2.23 3,000 0 0.1
02/03/2015
2.24
 100,838 2.24 2.27 2.23 0 0 0
27/02/2015
2.24
 64,375 2.28 2.29 2.24 0 0 0
26/02/2015
2.28
 112,327 2.28 2.29 2.24 0 0 0
25/02/2015
2.28
 672,279 2.25 2.33 2.25 0 3,000 -0.1
24/02/2015
2.25
 140,871 2.21 2.28 2.23 0 0 0
13/02/2015
2.21
 650,359 2.16 2.25 2.17 361,000 0 6.1
12/02/2015
2.16
 87,911 2.16 2.17 2.15 0 0 0
11/02/2015
2.16
 90,914 2.13 2.17 2.13 0 0 0
10/02/2015
2.13
 105,679 2.12 2.16 2.11 0 0 0
09/02/2015
2.12
 72,974 2.16 2.19 2.12 0 0 0
06/02/2015
2.16
 245,283 2.12 2.16 1.96 0 0 0
05/02/2015
2.12
 74,461 2.12 2.16 2.12 10,000 0 0.2
04/02/2015
2.12
 270,500 2.09 2.12 2.05 0 0 0
03/02/2015
2.09
 827,865 2.21 2.23 2.09 100 0 0.0
02/02/2015
2.21
 265,344 2.27 2.28 2.21 100 0 0.0
30/01/2015
2.27
 478,259 2.33 2.33 2.23 0 10,000 -0.2
29/01/2015
2.33
 429,009 2.37 2.38 2.33 0 0 0
28/01/2015
2.37
 959,871 2.27 2.40 2.23 0 0 0
27/01/2015
2.27
 315,651 2.27 2.29 2.17 0 0 0
26/01/2015
2.27
 307,006 2.25 2.28 2.25 0 200 -0.0
23/01/2015
2.25
 1,441,874 2.15 2.27 2.13 0 0 0
22/01/2015
2.15
 300,965 2.09 2.15 2.08 0 0 0
21/01/2015
2.09
 205,371 2.11 2.12 2.08 0 0 0
20/01/2015
2.11
 75,172 2.12 2.12 2.08 0 0 0
19/01/2015
2.12
 230,317 2.09 2.13 2.11 10,000 0 0.2
16/01/2015
2.09
 374,204 2.09 2.12 2.07 0 0 0
15/01/2015
2.09
 244,964 2.13 2.13 2.09 0 0 0
14/01/2015
2.13
 300,420 2.17 2.17 2.12 0 0 0
13/01/2015
2.17
 416,006 2.12 2.20 2.12 0 10,000 -0.2
12/01/2015
2.12
 368,334 2.09 2.16 2.09 0 0 0
09/01/2015
2.09
 693,623 2.08 2.15 2.05 0 0 0
08/01/2015
2.08
 14,880 2.07 2.08 2.05 0 0 0
07/01/2015
2.07
 232,861 2.04 2.11 2.04 0 0 0
06/01/2015
2.04
 89,802 2.02 2.04 1.99 0 0 0
05/01/2015
2.02
 55,888 2.03 2.03 2.00 0 0 0
31/12/2014
2.03
 39,354 2.02 2.03 2.02 0 0 0
30/12/2014
2.02
 178,030 2.02 2.03 1.99 0 0 0
29/12/2014
2.02
 105,923 2.03 2.03 2.02 0 0 0
26/12/2014
2.03
 47,517 2.03 2.03 2.02 0 0 0
25/12/2014
2.03
 68,821 2.04 2.04 2.03 0 0 0
24/12/2014
2.04
 181,309 2.04 2.05 2.03 1,000 0 0.0
23/12/2014
2.04
 92,526 2.02 2.04 2.02 0 0 0
22/12/2014
2.02
 43,600 2.03 2.03 2.02 0 0 0
19/12/2014
2.03
 140,100 2.03 2.04 2.02 0 0 0
18/12/2014
2.03
 63,994 2.02 2.03 2.02 0 1,000 -0.0
17/12/2014
2.02
 275,334 2.03 2.03 1.99 0 0 0
16/12/2014
2.03
 397,979 2.04 2.04 2.02 0 0 0
15/12/2014
2.04
 108,333 2.04 2.05 2.04 0 0 0
12/12/2014
2.04
 50,253 2.04 2.05 2.04 0 0 0
11/12/2014
2.04
 65,131 2.03 2.05 2.02 0 0 0
10/12/2014
2.03
 129,215 2.02 2.03 2.02 0 0 0
09/12/2014
2.02
 119,810 2.05 2.05 2.02 0 0 0
08/12/2014
2.05
 60,200 2.05 2.05 2.02 0 0 0
05/12/2014
2.05
 212,038 2.05 2.08 2.04 0 0 0
04/12/2014
2.05
 202,567 2.00 2.08 1.99 5,000 0 0.1
03/12/2014
2.00
 171,643 1.99 2.05 2.00 0 0 0
02/12/2014
1.99
 78,471 2.00 2.00 1.99 0 0 0
01/12/2014
2.00
 245,301 2.00 2.03 2.00 200 0 0.0
28/11/2014
2.00
 108,071 2.03 2.04 2.00 100 0 0.0
27/11/2014
2.03
 23,569 2.00 2.04 2.02 0 0 0
26/11/2014
2.00
 68,795 2.03 2.04 2.00 1,000 4,500 -0.1
25/11/2014
2.03
 128,283 2.02 2.05 2.02 200 100 0.0
24/11/2014
2.02
 175,773 2.03 2.03 2.02 100 0 0.0
21/11/2014
2.03
 22,641 2.05 2.07 2.03 100 0 0.0
20/11/2014
2.05
 33,683 2.05 2.07 2.04 5,200 0 0.1
19/11/2014
2.05
 143,255 2.07 2.08 2.05 800 0 0.0
18/11/2014
2.07
 145,431 2.08 2.09 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |