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)
18/09/2012
2.38
 742,700 2.55 2.55 2.38 0 0 0
17/09/2012
2.55
 740,500 2.53 2.59 2.51 0 0 0
14/09/2012
2.53
 728,300 2.48 2.59 2.51 0 0 0
13/09/2012
2.48
 631,500 2.49 2.51 2.46 0 0 0
12/09/2012
2.49
 332,700 2.51 2.59 2.49 0 0 0
11/09/2012
2.51
 456,200 2.53 2.66 2.51 0 0 0
10/09/2012
2.53
 902,000 2.70 2.70 2.52 0 0 0
07/09/2012
2.70
 716,500 2.73 2.74 2.69 0 0 0
06/09/2012
2.73
 550,800 2.76 2.77 2.72 0 0 0
05/09/2012
2.76
 758,800 2.77 2.94 2.74 0 0 0
04/09/2012
2.77
 523,200 2.77 2.80 2.76 0 0 0
31/08/2012
2.77
 563,300 2.80 2.80 2.76 0 0 0
30/08/2012
2.80
 433,300 2.80 2.87 2.77 0 0 0
29/08/2012
2.80
 734,900 2.66 2.81 2.59 0 0 0
28/08/2012
2.66
 757,900 2.83 2.83 2.63 0 0 0
27/08/2012
2.83
 924,300 3.05 3.08 2.83 0 0 0
24/08/2012
3.05
 1,633,900 2.94 3.14 2.74 0 0 0
23/08/2012
2.94
 260,600 3.15 3.15 2.94 0 0 0
22/08/2012
3.15
 688,900 3.37 3.37 3.15 0 0 0
21/08/2012
3.37
 904,600 3.63 3.63 3.37 0 0 0
20/08/2012
3.63
 87,100 3.61 3.63 3.60 0 0 0
17/08/2012
3.61
 194,000 3.60 3.61 3.60 0 0 0
16/08/2012
3.60
 71,000 3.61 3.61 3.60 0 0 0
15/08/2012
3.61
 89,800 3.61 3.61 3.58 0 0 0
14/08/2012
3.61
 154,300 3.60 3.61 3.58 0 0 0
13/08/2012
3.60
 127,800 3.60 3.61 3.58 0 0 0
10/08/2012
3.60
 65,300 3.61 3.61 3.58 0 0 0
09/08/2012
3.61
 42,800 3.60 3.61 3.58 0 0 0
08/08/2012
3.60
 151,100 3.58 3.60 3.58 0 0 0
07/08/2012
3.58
 126,800 3.61 3.61 3.58 0 0 0
06/08/2012
3.61
 222,600 3.60 3.61 3.58 0 0 0
03/08/2012
3.60
 57,800 3.60 3.60 3.58 100 0 0.0
02/08/2012
3.60
 295,100 3.60 3.61 3.58 0 0 0
01/08/2012
3.60
 245,700 3.60 3.61 3.58 0 0 0
31/07/2012
3.60
 79,800 3.61 3.61 3.58 0 0 0
30/07/2012
3.61
 83,500 3.60 3.61 3.58 0 68 -0.0
27/07/2012
3.60
 291,300 3.60 3.61 3.58 0 0 0
26/07/2012
3.60
 721,300 3.60 3.60 3.58 83,300 83,300 0
25/07/2012
3.60
 89,400 3.58 3.60 3.58 0 0 0
24/07/2012
3.58
 86,200 3.60 3.60 3.58 0 0 0
23/07/2012
3.60
 177,700 3.60 3.61 3.58 0 0 0
20/07/2012
3.60
 115,900 3.61 3.61 3.58 0 0 0
19/07/2012
3.61
 70,000 3.61 3.61 3.58 0 0 0
18/07/2012
3.61
 24,700 3.61 3.61 3.58 0 0 0
17/07/2012
3.61
 95,800 3.58 3.61 3.57 150,000 150,000 0
16/07/2012
3.58
 95,900 3.57 3.58 3.57 0 0 0
13/07/2012
3.57
 391,400 3.57 3.58 3.57 0 0 0
12/07/2012
3.57
 424,600 3.58 3.58 3.57 0 0 0
11/07/2012
3.58
 365,500 3.57 3.60 3.57 0 0 0
10/07/2012
3.57
 872,200 3.58 3.60 3.57 0 0 0
09/07/2012
3.58
 1,134,500 3.60 3.61 3.57 0 0 0
06/07/2012
3.60
 172,900 3.60 3.61 3.58 0 0 0
05/07/2012
3.60
 225,500 3.58 3.60 3.58 0 0 0
04/07/2012
3.58
 250,500 3.58 3.60 3.58 0 0 0
03/07/2012
3.58
 752,300 3.58 3.60 3.58 0 0 0
02/07/2012
3.58
 141,000 3.60 3.61 3.58 0 0 0
29/06/2012
3.60
 1,184,300 3.60 3.61 3.58 0 0 0
28/06/2012
3.60
 622,500 3.60 3.61 3.58 0 0 0
27/06/2012
3.60
 560,400 3.60 3.61 3.58 0 0 0
26/06/2012
3.60
 725,600 3.58 3.61 3.57 0 0 0
25/06/2012
3.58
 283,900 3.60 3.61 3.58 0 0 0
22/06/2012
3.60
 568,200 3.61 3.61 3.60 0 0 0
21/06/2012
3.61
 711,600 3.61 3.63 3.60 0 0 0
20/06/2012
3.61
 339,300 3.61 3.63 3.60 0 0 0
19/06/2012
3.61
 402,200 3.61 3.63 3.60 0 0 0
18/06/2012
3.61
 129,000 3.58 3.63 3.58 0 0 0
15/06/2012
3.58
 180,600 3.58 3.60 3.58 0 0 0
14/06/2012
3.58
 294,900 3.61 3.61 3.58 0 0 0
13/06/2012
3.61
 289,700 3.60 3.61 3.58 0 0 0
12/06/2012
3.60
 210,500 3.61 3.61 3.58 0 0 0
11/06/2012
3.61
 166,800 3.58 3.61 3.50 0 0 0
08/06/2012
3.58
 126,100 3.63 3.64 3.58 0 0 0
07/06/2012
3.63
 53,900 3.61 3.63 3.58 17,700 17,700 0
06/06/2012
3.61
 92,400 3.60 3.63 3.60 0 0 0
05/06/2012
3.60
 253,100 3.58 3.61 3.58 0 0 0
04/06/2012
3.58
 425,900 3.61 3.61 3.57 0 0 0
01/06/2012
3.61
 81,400 3.60 3.61 3.60 0 0 0
31/05/2012
3.60
 441,000 3.63 3.63 3.58 0 0 0
30/05/2012
3.63
 56,500 3.61 3.63 3.60 0 0 0
29/05/2012
3.61
 233,300 3.61 3.63 3.58 0 0 0
28/05/2012
3.61
 172,200 3.63 3.64 3.60 400 0 0.0
25/05/2012
3.63
 203,500 3.58 3.63 3.57 0 0 0
24/05/2012
3.58
 609,200 3.58 3.60 3.57 100 0 0.0
23/05/2012
3.58
 556,100 3.58 3.60 3.57 200,500 200,000 0.0
22/05/2012
3.58
 242,400 3.63 3.64 3.37 0 0 0
21/05/2012
3.63
 244,900 3.54 3.63 3.53 0 0 0
18/05/2012
3.54
 1,051,500 3.60 3.60 3.50 0 0 0
17/05/2012
3.60
 659,100 3.58 3.61 3.58 0 1,000 -0.0
16/05/2012
3.58
 824,500 3.58 3.61 3.57 0 0 0
15/05/2012
3.58
 877,400 3.58 3.61 3.56 0 0 0
14/05/2012
3.58
 1,015,200 3.58 3.68 3.57 53,900 0 1.5
11/05/2012
3.58
 349,000 3.63 3.64 3.57 0 0 0
10/05/2012
3.63
 581,900 3.63 3.68 3.60 0 0 0
09/05/2012
3.63
 324,000 3.63 3.67 3.57 0 0 0
08/05/2012
3.63
 858,000 3.61 3.72 3.60 0 53,900 -1.4
07/05/2012
3.61
 293,600 3.57 3.61 3.57 0 0 0
04/05/2012
3.57
 315,700 3.56 3.58 3.54 0 0 0
03/05/2012
3.56
 468,700 3.56 3.58 3.53 0 0 0
02/05/2012
3.56
 263,900 3.60 3.60 3.54 0 0 0
27/04/2012
3.60
 268,900 3.58 3.61 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |