Ngân hàng TMCP Á Châu (acb)

23.90
-0.80
(-3.24%)
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
(2025-12-29) 		0.70 2.92% 282,206,100 -1,310,000 -30.1
23.90
25.50
23.90
2 tháng
(2025-12-01) 		0.70 2.92% 462,448,700 -27,164,600 -655.4
23.50
25.50
23.90
3 tháng
(2025-10-30) 		-0.40 -1.59% 648,963,500 -42,883,100 -1,037.4
23.50
26
23.90
6 tháng
(2025-08-01) 		1.70 7.39% 1,822,219,400 -42,952,000 -1,064.8
23
29.45
23.90
12 tháng
(2025-02-03) 		3.81 18.25% 3,207,426,400 -44,460,587 -1,073.0
18.21
29.45
23.90
24 tháng
(2024-02-15) 		5.61 29.39% 5,190,225,000 -44,532,424 -1,075.0
18.21
29.45
23.90
36 tháng
(2023-02-13) 		10.69 76.28% 7,006,967,800 -44,532,636 -1,075.0
13.98
29.45
23.90
60 tháng
(2021-02-23) 		12.81 107.67% 9,843,083,200 -43,588,931 -1,040.4
10.26
29.45
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
2.27
 328,400 2.25 2.28 2.24 18,900 0 0.3
04/04/2013
2.25
 264,100 2.28 2.28 2.25 300 0 0.0
03/04/2013
2.28
 103,700 2.28 2.31 2.27 3,000 0 0.0
02/04/2013
2.28
 259,400 2.28 2.31 2.28 5,000 0 0.1
01/04/2013
2.28
 235,700 2.30 2.30 2.27 0 0 0
29/03/2013
2.30
 188,300 2.30 2.31 2.27 2,100 0 0.0
28/03/2013
2.30
 232,000 2.28 2.31 2.28 0 0 0
27/03/2013
2.28
 268,300 2.28 2.31 2.25 52,600 0 0.9
26/03/2013
2.28
 63,700 2.31 2.32 2.28 500 0 0.0
25/03/2013
2.31
 154,200 2.31 2.31 2.28 0 0 0
22/03/2013
2.31
 464,500 2.31 2.32 2.30 0 0 0
21/03/2013
2.31
 188,800 2.32 2.32 2.30 0 0 0
20/03/2013
2.32
 111,200 2.31 2.32 2.31 0 0 0
19/03/2013
2.31
 66,000 2.31 2.32 2.30 0 0 0
18/03/2013
2.31
 295,500 2.32 2.32 2.30 0 0 0
15/03/2013
2.32
 78,200 2.31 2.32 2.30 0 0 0
14/03/2013
2.31
 135,300 2.31 2.32 2.30 0 0 0
13/03/2013
2.31
 173,900 2.32 2.32 2.30 0 0 0
12/03/2013
2.32
 110,600 2.32 2.45 2.30 192,297 189,897 0.0
11/03/2013
2.32
 240,000 2.31 2.32 2.21 0 0 0
08/03/2013
2.31
 173,900 2.30 2.31 2.27 0 0 0
07/03/2013
2.30
 238,100 2.31 2.31 2.28 0 0 0
06/03/2013
2.31
 126,600 2.28 2.31 2.24 0 2,400 -0.0
05/03/2013
2.28
 308,000 2.30 2.31 2.27 0 0 0
04/03/2013
2.30
 493,100 2.34 2.34 2.28 0 0 0
01/03/2013
2.34
 183,700 2.31 2.34 2.31 0 0 0
28/02/2013
2.31
 120,800 2.31 2.35 2.31 0 0 0
27/02/2013
2.31
 579,700 2.30 2.32 2.27 0 0 0
26/02/2013
2.30
 1,170,100 2.35 2.35 2.28 0 0 0
25/02/2013
2.35
 279,200 2.35 2.37 2.32 0 0 0
22/02/2013
2.35
 725,900 2.31 2.38 2.30 0 0 0
21/02/2013
2.31
 1,450,600 2.44 2.44 2.30 0 0 0
20/02/2013
2.44
 794,100 2.48 2.48 2.38 0 0 0
19/02/2013
2.48
 440,200 2.49 2.49 2.45 0 0 0
18/02/2013
2.49
 469,400 2.51 2.52 2.46 0 0 0
08/02/2013
2.51
 388,500 2.46 2.51 2.46 0 0 0
07/02/2013
2.46
 457,800 2.46 2.51 2.45 0 0 0
06/02/2013
2.46
 542,700 2.45 2.49 2.44 0 0 0
05/02/2013
2.45
 602,000 2.46 2.46 2.42 0 0 0
04/02/2013
2.46
 387,200 2.48 2.48 2.45 0 0 0
01/02/2013
2.48
 583,900 2.48 2.48 2.45 0 0 0
31/01/2013
2.48
 860,100 2.51 2.51 2.45 0 0 0
30/01/2013
2.51
 823,600 2.51 2.52 2.48 0 0 0
29/01/2013
2.51
 572,800 2.48 2.53 2.46 0 0 0
28/01/2013
2.48
 1,135,900 2.46 2.53 2.45 0 0 0
25/01/2013
2.46
 786,500 2.42 2.51 2.45 0 0 0
24/01/2013
2.42
 333,700 2.38 2.44 2.37 0 0 0
23/01/2013
2.38
 331,100 2.38 2.39 2.31 0 0 0
22/01/2013
2.38
 738,000 2.45 2.46 2.35 0 0 0
21/01/2013
2.45
 341,900 2.49 2.49 2.44 0 0 0
18/01/2013
2.49
 679,700 2.52 2.52 2.44 0 0 0
17/01/2013
2.52
 1,068,300 2.55 2.58 2.51 0 0 0
16/01/2013
2.55
 1,346,900 2.55 2.63 2.53 0 0 0
15/01/2013
2.55
 1,310,500 2.52 2.56 2.46 0 0 0
14/01/2013
2.52
 614,300 2.55 2.58 2.48 12,400 0 0.2
11/01/2013
2.55
 806,200 2.56 2.66 2.55 2,100 0 0.0
10/01/2013
2.56
 880,700 2.53 2.56 2.48 0 0 0
09/01/2013
2.53
 3,861,400 2.42 2.55 2.39 0 0 0
08/01/2013
2.42
 2,180,000 2.41 2.45 2.37 0 0 0
07/01/2013
2.41
 1,355,700 2.41 2.45 2.38 0 14,494 -0.2
04/01/2013
2.41
 1,170,100 2.38 2.41 2.34 0 0 0
03/01/2013
2.38
 1,967,200 2.42 2.49 2.34 0 0 0
02/01/2013
2.42
 2,578,600 2.31 2.44 2.28 0 0 0
28/12/2012
2.31
 641,500 2.28 2.31 2.25 0 0 0
27/12/2012
2.28
 598,100 2.28 2.31 2.27 0 0 0
26/12/2012
2.28
 349,400 2.25 2.30 2.25 0 0 0
25/12/2012
2.25
 460,300 2.25 2.30 2.24 0 0 0
24/12/2012
2.25
 265,600 2.25 2.30 2.24 0 0 0
21/12/2012
2.25
 162,600 2.27 2.27 2.23 0 0 0
20/12/2012
2.27
 203,800 2.28 2.31 2.24 0 0 0
19/12/2012
2.28
 335,800 2.24 2.31 2.24 0 0 0
18/12/2012
2.24
 356,300 2.30 2.30 2.23 0 0 0
17/12/2012
2.30
 387,800 2.37 2.37 2.24 0 0 0
14/12/2012
2.37
 1,305,300 2.25 2.38 2.24 0 0 0
13/12/2012
2.25
 666,300 2.17 2.30 2.17 0 0 0
12/12/2012
2.17
 236,600 2.10 2.17 2.07 0 0 0
11/12/2012
2.10
 84,900 2.10 2.10 2.07 0 0 0
10/12/2012
2.10
 176,300 2.07 2.10 2.04 0 0 0
07/12/2012
2.07
 41,800 2.07 2.07 2.06 0 0 0
06/12/2012
2.07
 106,200 2.09 2.09 2.04 0 0 0
05/12/2012
2.09
 158,300 2.04 2.09 2.06 0 0 0
04/12/2012
2.04
 79,700 2.04 2.04 2.03 0 0 0
03/12/2012
2.04
 85,000 2.03 2.04 2.03 0 0 0
30/11/2012
2.03
 85,200 2.06 2.06 2.03 0 0 0
29/11/2012
2.06
 37,600 2.06 2.07 2.04 0 0 0
28/11/2012
2.06
 75,800 2.06 2.06 2.03 0 0 0
27/11/2012
2.06
 57,600 2.06 2.07 2.04 0 0 0
26/11/2012
2.06
 93,300 2.03 2.07 2.04 0 0 0
23/11/2012
2.03
 92,400 2.06 2.06 2.03 0 0 0
22/11/2012
2.06
 79,900 2.06 2.07 2.04 0 0 0
21/11/2012
2.06
 68,000 2.07 2.07 2.04 0 0 0
20/11/2012
2.07
 55,700 2.06 2.07 2.04 0 0 0
19/11/2012
2.06
 88,600 2.09 2.09 2.03 0 0 0
16/11/2012
2.09
 105,300 2.10 2.10 2.07 0 0 0
15/11/2012
2.10
 155,800 2.11 2.14 2.07 0 0 0
14/11/2012
2.11
 149,900 2.11 2.13 2.10 0 0 0
13/11/2012
2.11
 228,600 2.13 2.14 2.10 0 0 0
12/11/2012
2.13
 148,700 2.09 2.13 2.09 0 0 0
09/11/2012
2.09
 241,100 2.07 2.10 2.07 0 0 0
08/11/2012
2.07
 85,000 2.10 2.11 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |