Ngân hàng TMCP Á Châu (acb)

23.75
0.30
(1.28%)
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
(2026-02-23) 		-0.60 -2.49% 261,402,800 6,986,100 169.6
21.70
24.55
23.75
2 tháng
(2026-01-16) 		-1.40 -5.63% 587,598,900 -63,809,800 -1,485.7
21.70
25.10
23.75
3 tháng
(2025-12-17) 		-0.55 -2.29% 824,456,800 -78,441,500 -1,847.6
21.70
25.50
23.75
6 tháng
(2025-09-18) 		-2.10 -8.22% 1,555,400,400 -116,348,700 -2,769.4
21.70
26.95
23.75
12 tháng
(2025-03-24) 		1.43 6.51% 3,440,388,300 -118,487,137 -2,815.9
18.21
29.45
23.75
24 tháng
(2024-03-27) 		3.80 19.33% 5,345,284,700 -118,559,424 -2,817.8
18.21
29.45
23.75
36 tháng
(2023-04-03) 		8.65 58.41% 7,367,833,500 -118,559,624 -2,817.8
14.16
29.45
23.75
60 tháng
(2021-04-12) 		10.26 77.81% 10,003,301,000 -118,264,101 -2,807.1
10.26
29.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2024
21.26
 9,512,300 20.89 21.39 20.85 500,000 500,000 0
24/12/2024
20.89
 3,230,700 20.80 20.89 20.72 1,035,300 1,035,300 0
23/12/2024
20.80
 3,465,200 20.76 20.85 20.72 256,700 256,700 0
20/12/2024
20.72
 4,724,000 20.76 20.80 20.68 36,900 36,900 0
19/12/2024
20.72
 9,712,000 20.93 20.93 20.64 0 0 0
18/12/2024
21.01
 3,381,500 21.10 21.10 20.97 147,130 147,130 0
17/12/2024
21.06
 3,329,200 21.10 21.10 20.93 14,500 0 0.4
16/12/2024
21.01
 5,161,100 21.01 21.10 20.93 32,600 32,600 0
13/12/2024
21.01
 6,040,200 21.14 21.14 20.97 4,563,775 4,563,775 0
12/12/2024
21.14
 5,863,500 21.22 21.31 21.10 128,705 143,200 -0.4
11/12/2024
21.22
 8,827,300 21.18 21.31 21.06 0 0 0
10/12/2024
21.18
 3,399,100 21.31 21.31 21.18 356,400 356,400 0
09/12/2024
21.31
 5,414,200 21.39 21.43 21.18 1,976,400 1,976,405 -0.0
06/12/2024
21.43
 6,049,500 21.31 21.51 21.31 1,328,100 1,328,100 0
05/12/2024
21.47
 8,267,100 20.89 21.47 20.85 0 0 0
04/12/2024
20.93
 4,616,000 20.85 20.93 20.76 1,779,500 1,779,500 0
03/12/2024
20.89
 6,127,300 21.06 21.06 20.85 1,720,100 1,720,100 0
02/12/2024
21.01
 2,487,700 21.10 21.18 20.93 2,214,109 2,214,100 0.0
29/11/2024
21.06
 3,880,000 21.01 21.06 20.89 0 0 0
28/11/2024
21.01
 4,592,100 21.01 21.06 20.85 236,000 236,000 0
27/11/2024
20.93
 2,744,700 20.85 21.06 20.85 729,100 729,109 -0.0
26/11/2024
20.89
 3,558,600 20.80 20.97 20.76 939,200 939,200 0
25/11/2024
20.80
 4,108,700 20.85 20.89 20.72 585,700 585,700 0
22/11/2024
20.85
 5,693,800 20.76 20.85 20.60 153,600 153,609 -0.0
21/11/2024
20.76
 7,582,000 20.47 20.76 20.26 432,300 432,300 0
20/11/2024
20.47
 6,237,600 20.22 20.51 20.18 1,180,400 1,180,400 0
19/11/2024
20.30
 5,784,700 20.47 20.51 20.30 1,379,400 1,379,400 0
18/11/2024
20.47
 8,106,600 20.39 20.55 20.14 4,453,600 4,453,709 -0.0
15/11/2024
20.39
 9,277,500 20.51 20.55 20.30 19,055,500 19,055,500 0
14/11/2024
20.51
 5,795,300 20.60 20.76 20.51 3,325,400 3,325,400 0
13/11/2024
20.80
 6,390,100 20.72 20.80 20.55 8,362,800 8,362,800 0
12/11/2024
20.76
 4,142,900 20.72 20.85 20.60 0 0 0
11/11/2024
20.76
 6,742,100 20.80 20.89 20.60 0 0 0
08/11/2024
20.80
 8,221,400 20.97 21.06 20.68 0 0 0
07/11/2024
20.97
 4,841,200 21.06 21.14 20.80 0 0 0
06/11/2024
20.97
 6,242,400 20.80 21.06 20.72 0 0 0
05/11/2024
20.68
 3,066,100 20.72 20.80 20.68 0 0 0
04/11/2024
20.68
 9,116,700 20.89 20.93 20.60 0 0 0
01/11/2024
20.80
 7,855,400 21.14 21.22 20.80 0 0 0
31/10/2024
21.22
 5,074,500 20.97 21.26 20.93 0 0 0
30/10/2024
20.97
 3,872,400 21.06 21.10 20.85 0 0 0
29/10/2024
21.06
 4,176,800 21.14 21.14 20.97 0 0 0
28/10/2024
21.01
 4,995,600 20.80 21.01 20.68 0 0 0
25/10/2024
20.80
 9,220,400 20.89 20.97 20.76 0 0 0
24/10/2024
20.89
 8,926,700 21.22 21.26 20.89 0 0 0
23/10/2024
21.22
 7,700,100 21.22 21.35 21.01 0 0 0
22/10/2024
21.22
 12,115,300 21.56 21.60 21.22 0 0 0
21/10/2024
21.56
 5,532,000 21.72 21.81 21.56 0 0 0
18/10/2024
21.81
 11,490,300 21.93 22.14 21.68 0 0 0
17/10/2024
21.85
 9,195,000 21.64 21.85 21.51 0 0 0
16/10/2024
21.51
 5,395,600 21.51 21.60 21.39 0 0 0
15/10/2024
21.60
 7,109,800 21.68 21.89 21.56 0 0 0
14/10/2024
21.68
 9,026,900 21.85 21.93 21.68 0 0 0
11/10/2024
21.81
 6,560,000 21.81 21.85 21.64 0 0 0
10/10/2024
21.89
 9,079,400 22.06 22.14 21.77 0 0 0
09/10/2024
21.93
 20,003,200 21.39 21.93 21.35 1,700 0 0.0
08/10/2024
21.31
 6,522,700 21.31 21.43 21.18 0 0 0
07/10/2024
21.26
 6,769,700 21.31 21.47 21.18 0 0 0
04/10/2024
21.22
 8,664,100 21.47 21.51 21.22 0 1,700 -0.0
03/10/2024
21.47
 14,798,400 21.68 21.97 21.47 0 0 0
02/10/2024
21.56
 10,112,400 21.47 21.81 21.39 0 0 0
01/10/2024
21.51
 10,408,300 21.51 21.85 21.51 0 0 0
30/09/2024
21.51
 8,455,300 21.47 21.68 21.47 0 0 0
27/09/2024
21.64
 10,807,400 21.72 22.06 21.64 0 0 0
26/09/2024
21.72
 18,172,200 21.97 22.02 21.72 0 0 0
25/09/2024
21.89
 23,014,300 21.72 21.89 21.56 0 0 0
24/09/2024
21.56
 12,775,500 21.43 21.56 21.22 0 0 0
23/09/2024
21.43
 8,574,100 21.47 21.72 21.39 0 0 0
20/09/2024
21.43
 34,310,900 20.80 21.56 20.80 0 0 0
19/09/2024
20.72
 5,219,400 20.68 20.76 20.55 0 0 0
18/09/2024
20.60
 8,718,500 20.47 20.68 20.35 0 0 0
17/09/2024
20.47
 4,078,100 20.18 20.47 20.14 0 0 0
16/09/2024
20.18
 3,712,400 20.39 20.51 20.18 0 0 0
13/09/2024
20.39
 2,370,800 20.39 20.43 20.26 0 0 0
12/09/2024
20.43
 2,617,700 20.26 20.47 20.22 0 0 0
11/09/2024
20.18
 3,584,100 20.18 20.26 20.14 0 0 0
10/09/2024
20.26
 6,133,500 20.43 20.51 20.14 0 0 0
09/09/2024
20.43
 4,686,500 20.51 20.55 20.30 0 0 0
06/09/2024
20.55
 5,003,500 20.47 20.55 20.43 0 0 0
05/09/2024
20.47
 3,534,700 20.60 20.64 20.43 0 0 0
04/09/2024
20.60
 5,632,900 20.47 20.64 20.43 0 200 -0.0
30/08/2024
20.72
 4,483,800 20.60 20.72 20.60 0 0 0
29/08/2024
20.60
 8,588,000 20.51 20.80 20.51 0 0 0
28/08/2024
20.47
 5,222,500 20.47 20.51 20.39 0 0 0
27/08/2024
20.43
 4,154,700 20.43 20.47 20.39 0 0 0
26/08/2024
20.43
 4,921,300 20.51 20.51 20.39 0 0 0
23/08/2024
20.43
 3,892,900 20.39 20.47 20.26 0 0 0
22/08/2024
20.39
 6,789,100 20.47 20.51 20.30 0 0 0
21/08/2024
20.39
 6,556,900 20.09 20.39 20.09 0 0 0
20/08/2024
20.14
 5,413,000 20.09 20.30 20.05 0 0 0
19/08/2024
20.09
 3,836,600 20.05 20.18 20.01 0 0 0
16/08/2024
20.05
 6,516,200 19.64 20.05 19.64 0 0 0
15/08/2024
19.64
 2,655,100 19.68 19.72 19.59 0 0 0
14/08/2024
19.68
 3,316,800 19.80 19.89 19.68 0 0 0
13/08/2024
19.72
 2,850,000 19.68 19.89 19.64 0 0 0
12/08/2024
19.89
 4,197,300 19.72 19.89 19.47 0 0 0
09/08/2024
19.72
 3,006,900 19.55 19.72 19.47 0 0 0
08/08/2024
19.43
 3,649,600 19.43 19.64 19.43 0 0 0
07/08/2024
19.55
 4,400,300 19.72 19.72 19.47 0 0 0
06/08/2024
19.64
 8,020,900 19.64 19.76 19.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |