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
(2025-11-05) 		-0.70 -2.73% 185,638,100 -29,278,700 -720.0
23.95
25.60
24.35
2 tháng
(2025-10-06) 		-1.90 -7.09% 518,800,600 -18,333,400 -439.3
23.95
26.95
24.35
3 tháng
(2025-09-08) 		-1.65 -6.21% 828,804,900 -21,741,100 -525.7
23.95
26.95
24.35
6 tháng
(2025-06-09) 		3.95 18.85% 1,893,783,200 -20,079,037 -507.7
20.95
29.45
24.35
12 tháng
(2024-12-10) 		3.72 17.56% 2,980,475,500 -26,080,282 -630.8
18.21
29.45
24.35
24 tháng
(2023-12-18) 		8.90 55.61% 5,191,773,800 -26,136,524 -632.3
16
29.45
24.35
36 tháng
(2022-12-21) 		11.53 86.28% 6,694,821,000 -26,136,436 -632.3
12.84
29.45
24.35
60 tháng
(2020-12-31) 		14.36 136.17% 9,748,236,580 -25,192,731 -597.7
9.61
29.45
24.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2012
2.10
 121,200 2.04 2.14 2.04 0 0 0
06/11/2012
2.04
 89,400 2.04 2.06 2.03 0 0 0
05/11/2012
2.04
 203,800 2.03 2.04 1.99 0 0 0
02/11/2012
2.03
 795,700 2.13 2.13 2.00 0 0 0
01/11/2012
2.13
 310,200 2.14 2.16 2.11 157,050 157,050 0
31/10/2012
2.14
 300,000 2.17 2.17 2.10 150,000 150,000 0
30/10/2012
2.17
 120,900 2.21 2.21 2.17 0 0 0
29/10/2012
2.21
 537,800 2.21 2.24 2.20 0 0 0
26/10/2012
2.21
 550,300 2.23 2.23 2.14 0 0 0
25/10/2012
2.23
 844,000 2.21 2.24 2.20 0 0 0
24/10/2012
2.21
 659,900 2.20 2.23 2.17 0 0 0
23/10/2012
2.20
 696,800 2.18 2.20 2.17 0 0 0
22/10/2012
2.18
 967,700 2.20 2.20 2.07 0 0 0
19/10/2012
2.20
 1,564,600 2.24 2.25 2.18 0 0 0
18/10/2012
2.24
 1,191,600 2.25 2.25 2.23 0 0 0
17/10/2012
2.25
 665,600 2.27 2.27 2.24 0 0 0
16/10/2012
2.27
 1,351,800 2.24 2.27 2.23 0 0 0
15/10/2012
2.24
 1,528,800 2.25 2.27 2.23 0 0 0
12/10/2012
2.25
 522,200 2.27 2.28 2.25 0 0 0
11/10/2012
2.27
 2,444,200 2.24 2.32 2.23 0 0 0
10/10/2012
2.24
 1,987,500 2.24 2.25 2.23 0 0 0
09/10/2012
2.24
 2,432,500 2.23 2.25 2.23 0 0 0
08/10/2012
2.23
 1,692,900 2.21 2.24 2.18 0 0 0
05/10/2012
2.21
 699,900 2.20 2.21 2.18 0 0 0
04/10/2012
2.20
 359,600 2.21 2.23 2.20 0 0 0
03/10/2012
2.21
 709,600 2.21 2.23 2.20 0 0 0
02/10/2012
2.21
 677,300 2.23 2.25 2.20 0 0 0
01/10/2012
2.23
 1,087,100 2.30 2.31 2.23 0 0 0
28/09/2012
2.30
 883,100 2.30 2.34 2.18 0 0 0
27/09/2012
2.30
 455,700 2.32 2.35 2.28 0 0 0
26/09/2012
2.32
 665,500 2.37 2.37 2.30 0 0 0
25/09/2012
2.37
 1,092,100 2.41 2.42 2.31 0 0 0
24/09/2012
2.41
 1,761,000 2.30 2.45 2.28 0 0 0
21/09/2012
2.30
 2,269,400 2.16 2.30 2.16 0 0 0
20/09/2012
2.16
 1,998,300 2.23 2.23 2.07 0 0 0
19/09/2012
2.23
 4,103,000 2.38 2.38 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |