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)
09/11/2012
1.80
 241,100 1.79 1.81 1.79 0 0 0
08/11/2012
1.79
 85,000 1.81 1.82 1.75 0 0 0
07/11/2012
1.81
 121,200 1.76 1.85 1.76 0 0 0
06/11/2012
1.76
 89,400 1.76 1.77 1.75 0 0 0
05/11/2012
1.76
 203,800 1.75 1.76 1.71 0 0 0
02/11/2012
1.75
 795,700 1.83 1.83 1.73 0 0 0
01/11/2012
1.83
 310,200 1.85 1.86 1.82 157,050 157,050 0
31/10/2012
1.85
 300,000 1.87 1.87 1.81 150,000 150,000 0
30/10/2012
1.87
 120,900 1.91 1.91 1.87 0 0 0
29/10/2012
1.91
 537,800 1.91 1.93 1.89 0 0 0
26/10/2012
1.91
 550,300 1.92 1.92 1.85 0 0 0
25/10/2012
1.92
 844,000 1.91 1.93 1.89 0 0 0
24/10/2012
1.91
 659,900 1.89 1.92 1.87 0 0 0
23/10/2012
1.89
 696,800 1.88 1.89 1.87 0 0 0
22/10/2012
1.88
 967,700 1.89 1.89 1.79 0 0 0
19/10/2012
1.89
 1,564,600 1.93 1.94 1.88 0 0 0
18/10/2012
1.93
 1,191,600 1.94 1.94 1.92 0 0 0
17/10/2012
1.94
 665,600 1.95 1.95 1.93 0 0 0
16/10/2012
1.95
 1,351,800 1.93 1.95 1.92 0 0 0
15/10/2012
1.93
 1,528,800 1.94 1.95 1.92 0 0 0
12/10/2012
1.94
 522,200 1.95 1.97 1.94 0 0 0
11/10/2012
1.95
 2,444,200 1.93 2.00 1.92 0 0 0
10/10/2012
1.93
 1,987,500 1.93 1.94 1.92 0 0 0
09/10/2012
1.93
 2,432,500 1.92 1.94 1.92 0 0 0
08/10/2012
1.92
 1,692,900 1.91 1.93 1.88 0 0 0
05/10/2012
1.91
 699,900 1.89 1.91 1.88 0 0 0
04/10/2012
1.89
 359,600 1.91 1.92 1.89 0 0 0
03/10/2012
1.91
 709,600 1.91 1.92 1.89 0 0 0
02/10/2012
1.91
 677,300 1.92 1.94 1.89 0 0 0
01/10/2012
1.92
 1,087,100 1.98 1.99 1.92 0 0 0
28/09/2012
1.98
 883,100 1.98 2.01 1.88 0 0 0
27/09/2012
1.98
 455,700 2.00 2.03 1.97 0 0 0
26/09/2012
2.00
 665,500 2.04 2.04 1.98 0 0 0
25/09/2012
2.04
 1,092,100 2.07 2.09 1.99 0 0 0
24/09/2012
2.07
 1,761,000 1.98 2.11 1.97 0 0 0
21/09/2012
1.98
 2,269,400 1.86 1.98 1.86 0 0 0
20/09/2012
1.86
 1,998,300 1.92 1.92 1.79 0 0 0
19/09/2012
1.92
 4,103,000 2.05 2.05 1.92 0 0 0
18/09/2012
2.05
 742,700 2.20 2.20 2.05 0 0 0
17/09/2012
2.20
 740,500 2.18 2.23 2.16 0 0 0
14/09/2012
2.18
 728,300 2.14 2.23 2.16 0 0 0
13/09/2012
2.14
 631,500 2.15 2.16 2.12 0 0 0
12/09/2012
2.15
 332,700 2.16 2.23 2.15 0 0 0
11/09/2012
2.16
 456,200 2.18 2.29 2.16 0 0 0
10/09/2012
2.18
 902,000 2.33 2.33 2.17 0 0 0
07/09/2012
2.33
 716,500 2.35 2.36 2.32 0 0 0
06/09/2012
2.35
 550,800 2.38 2.39 2.34 0 0 0
05/09/2012
2.38
 758,800 2.39 2.53 2.36 0 0 0
04/09/2012
2.39
 523,200 2.39 2.41 2.38 0 0 0
31/08/2012
2.39
 563,300 2.41 2.41 2.38 0 0 0
30/08/2012
2.41
 433,300 2.41 2.47 2.39 0 0 0
29/08/2012
2.41
 734,900 2.29 2.42 2.23 0 0 0
28/08/2012
2.29
 757,900 2.44 2.44 2.27 0 0 0
27/08/2012
2.44
 924,300 2.63 2.65 2.44 0 0 0
24/08/2012
2.63
 1,633,900 2.53 2.70 2.36 0 0 0
23/08/2012
2.53
 260,600 2.71 2.71 2.53 0 0 0
22/08/2012
2.71
 688,900 2.91 2.91 2.71 0 0 0
21/08/2012
2.91
 904,600 3.12 3.12 2.91 0 0 0
20/08/2012
3.12
 87,100 3.11 3.12 3.10 0 0 0
17/08/2012
3.11
 194,000 3.10 3.11 3.10 0 0 0
16/08/2012
3.10
 71,000 3.11 3.11 3.10 0 0 0
15/08/2012
3.11
 89,800 3.11 3.11 3.09 0 0 0
14/08/2012
3.11
 154,300 3.10 3.11 3.09 0 0 0
13/08/2012
3.10
 127,800 3.10 3.11 3.09 0 0 0
10/08/2012
3.10
 65,300 3.11 3.11 3.09 0 0 0
09/08/2012
3.11
 42,800 3.10 3.11 3.09 0 0 0
08/08/2012
3.10
 151,100 3.09 3.10 3.09 0 0 0
07/08/2012
3.09
 126,800 3.11 3.11 3.09 0 0 0
06/08/2012
3.11
 222,600 3.10 3.11 3.09 0 0 0
03/08/2012
3.10
 57,800 3.10 3.10 3.09 100 0 0.0
02/08/2012
3.10
 295,100 3.10 3.11 3.09 0 0 0
01/08/2012
3.10
 245,700 3.10 3.11 3.09 0 0 0
31/07/2012
3.10
 79,800 3.11 3.11 3.09 0 0 0
30/07/2012
3.11
 83,500 3.10 3.11 3.09 0 68 -0.0
27/07/2012
3.10
 291,300 3.10 3.11 3.09 0 0 0
26/07/2012
3.10
 721,300 3.10 3.10 3.09 83,300 83,300 0
25/07/2012
3.10
 89,400 3.09 3.10 3.09 0 0 0
24/07/2012
3.09
 86,200 3.10 3.10 3.09 0 0 0
23/07/2012
3.10
 177,700 3.10 3.11 3.09 0 0 0
20/07/2012
3.10
 115,900 3.11 3.11 3.09 0 0 0
19/07/2012
3.11
 70,000 3.11 3.11 3.09 0 0 0
18/07/2012
3.11
 24,700 3.11 3.11 3.09 0 0 0
17/07/2012
3.11
 95,800 3.09 3.11 3.08 150,000 150,000 0
16/07/2012
3.09
 95,900 3.08 3.09 3.08 0 0 0
13/07/2012
3.08
 391,400 3.08 3.09 3.08 0 0 0
12/07/2012
3.08
 424,600 3.09 3.09 3.08 0 0 0
11/07/2012
3.09
 365,500 3.08 3.10 3.08 0 0 0
10/07/2012
3.08
 872,200 3.09 3.10 3.08 0 0 0
09/07/2012
3.09
 1,134,500 3.10 3.11 3.08 0 0 0
06/07/2012
3.10
 172,900 3.10 3.11 3.09 0 0 0
05/07/2012
3.10
 225,500 3.09 3.10 3.09 0 0 0
04/07/2012
3.09
 250,500 3.09 3.10 3.09 0 0 0
03/07/2012
3.09
 752,300 3.09 3.10 3.09 0 0 0
02/07/2012
3.09
 141,000 3.10 3.11 3.09 0 0 0
29/06/2012
3.10
 1,184,300 3.10 3.11 3.09 0 0 0
28/06/2012
3.10
 622,500 3.10 3.11 3.09 0 0 0
27/06/2012
3.10
 560,400 3.10 3.11 3.09 0 0 0
26/06/2012
3.10
 725,600 3.09 3.11 3.08 0 0 0
25/06/2012
3.09
 283,900 3.10 3.11 3.09 0 0 0
22/06/2012
3.10
 568,200 3.11 3.11 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |