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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |