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)
26/11/2009
3.38
 2,090,300 3.61 3.61 3.38 0 0 0
25/11/2009
3.61
 2,560,500 3.82 3.86 3.60 10,000 10,000 0
24/11/2009
3.82
 795,400 3.90 4.01 3.82 0 0 0
23/11/2009
3.90
 831,400 4.00 4.01 3.89 0 0 0
20/11/2009
4.00
 728,000 4.03 4.06 3.99 0 0 0
19/11/2009
4.03
 1,104,700 4.03 4.05 4.01 0 0 0
18/11/2009
4.03
 1,168,700 4.03 4.06 3.97 0 0 0
17/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/1.41 (Volume + 1.41%, Ratio=0.01)
17/11/2009
4.03
 822,300 4.06 4.13 4.01 0 0 0
16/11/2009
4.06
 1,245,200 4.09 4.15 4.04 0 0 0
13/11/2009
4.09
 1,350,300 4.13 4.15 4.07 0 0 0
12/11/2009
4.13
 1,414,400 4.13 4.19 4.11 0 0 0
11/11/2009
4.13
 1,735,600 4.05 4.16 4.07 0 0 0
10/11/2009
4.05
 1,857,000 4.11 4.20 4.01 0 0 0
09/11/2009
4.11
 1,750,900 4.23 4.28 4.08 0 0 0
06/11/2009
4.23
 1,450,900 4.27 4.44 4.21 0 0 0
05/11/2009
4.27
 1,823,600 4.23 4.30 4.21 0 0 0
04/11/2009
4.23
 2,311,700 4.19 4.30 4.16 0 0 0
03/11/2009
4.19
 2,951,800 4.25 4.30 4.11 0 0 0
02/11/2009
4.25
 3,502,100 4.47 4.50 4.20 0 0 0
30/10/2009
4.47
 2,160,600 4.43 4.60 4.42 0 0 0
29/10/2009
4.43
 3,719,500 4.56 4.56 4.35 0 0 0
28/10/2009
4.56
 1,955,300 4.61 4.64 4.50 0 0 0
27/10/2009
4.61
 3,364,500 4.66 4.67 4.45 0 0 0
26/10/2009
4.66
 4,118,100 4.83 4.87 4.66 0 0 0
23/10/2009
4.83
 8,973,000 4.78 5.05 4.78 0 0 0
22/10/2009
4.78
 6,196,500 4.80 4.93 4.70 0 0 0
21/10/2009
4.80
 3,712,500 4.60 4.85 4.52 0 0 0
20/10/2009
4.60
 1,626,400 4.59 4.65 4.55 0 0 0
19/10/2009
4.59
 1,639,000 4.60 4.65 4.55 0 0 0
16/10/2009
4.60
 1,904,900 4.75 4.78 4.56 0 0 0
15/10/2009
4.75
 5,108,100 4.63 4.88 4.69 0 0 0
14/10/2009
4.63
 2,647,000 4.44 4.75 4.39 0 0 0
13/10/2009
4.44
 1,141,300 4.52 4.55 4.43 0 0 0
12/10/2009
4.52
 1,465,100 4.45 4.60 4.46 0 0 0
09/10/2009
4.45
 1,612,600 4.40 4.53 4.40 0 0 0
08/10/2009
4.40
 737,200 4.40 4.45 4.36 0 0 0
07/10/2009
4.40
 930,300 4.36 4.43 4.36 0 0 0
06/10/2009
4.36
 1,050,500 4.37 4.41 4.35 0 0 0
05/10/2009
4.37
 1,291,200 4.43 4.45 4.31 0 0 0
02/10/2009
4.43
 2,491,700 4.53 4.53 4.22 0 0 0
01/10/2009
4.53
 1,800,300 4.59 4.60 4.51 3,300 0 0
30/09/2009
4.59
 1,169,400 4.63 4.65 4.58 0 0 0
29/09/2009
4.63
 1,488,300 4.68 4.75 4.62 0 0 0
28/09/2009
4.68
 1,843,500 4.63 4.85 4.65 0 0 0
25/09/2009
4.63
 2,273,600 4.57 4.70 4.53 0 0 0
24/09/2009
4.57
 1,094,900 4.59 4.63 4.56 0 0 0
23/09/2009
4.59
 1,840,200 4.57 4.75 4.57 0 0 0
22/09/2009
4.57
 1,955,800 4.60 4.63 4.54 0 0 0
21/09/2009
4.60
 1,682,300 4.67 4.67 4.59 0 0 0
18/09/2009
4.67
 1,761,200 4.72 4.74 4.64 0 0 0
17/09/2009
4.72
 2,378,200 4.81 4.91 4.67 0 0 0
16/09/2009
4.81
 4,926,700 4.59 4.87 4.60 0 0 0
15/09/2009
4.59
 1,635,800 4.55 4.60 4.54 0 0 0
14/09/2009
4.55
 1,462,900 4.54 4.60 4.53 0 0 0
11/09/2009
4.54
 1,130,100 4.55 4.60 4.53 0 0 0
10/09/2009
4.55
 1,515,600 4.55 4.58 4.50 0 0 0
09/09/2009
4.55
 932,900 4.60 4.64 4.55 0 0 0
08/09/2009
4.60
 1,051,600 4.56 4.65 4.55 0 0 0
07/09/2009
4.56
 1,575,500 4.61 4.65 4.50 0 0 0
04/09/2009
4.61
 2,106,300 4.66 4.68 4.58 0 0 0
03/09/2009
4.66
 1,398,600 4.72 4.72 4.65 0 0 0
01/09/2009
4.72
 2,091,500 4.76 4.77 4.69 0 0 0
31/08/2009
4.76
 2,932,200 4.68 4.80 4.68 0 0 0
28/08/2009
4.68
 3,390,200 4.62 4.69 4.59 0 0 0
27/08/2009
4.62
 2,648,400 4.68 4.68 4.55 0 0 0
26/08/2009
4.68
 1,480,300 4.71 4.72 4.67 0 0 0
25/08/2009
4.71
 2,123,100 4.75 4.77 4.68 0 0 0
24/08/2009
4.75
 2,408,000 4.70 4.84 4.73 0 0 0
21/08/2009
4.70
 3,324,500 4.66 4.85 4.67 0 0 0
20/08/2009
4.66
 2,052,500 4.66 4.75 4.64 0 0 0
19/08/2009
4.66
 1,359,200 4.63 4.69 4.64 0 0 0
18/08/2009
4.63
 1,495,800 4.66 4.67 4.56 0 0 0
17/08/2009
4.66
 1,443,100 4.72 4.73 4.65 0 0 0
14/08/2009
4.72
 1,785,300 4.72 4.81 4.70 0 0 0
13/08/2009
4.72
 2,683,300 4.65 4.85 4.70 0 0 0
12/08/2009
4.65
 2,113,200 4.64 4.73 4.60 0 0 0
11/08/2009
4.64
 1,789,400 4.65 4.67 4.62 0 0 0
10/08/2009
4.65
 1,963,600 4.62 4.69 4.62 0 0 0
07/08/2009
4.62
 1,214,800 4.63 4.64 4.60 0 0 0
06/08/2009
4.63
 2,392,600 4.65 4.70 4.47 0 0 0
05/08/2009
4.65
 2,195,700 4.67 4.70 4.60 0 0 0
04/08/2009
4.67
 2,035,800 4.61 4.75 4.64 0 0 0
03/08/2009
4.61
 1,510,700 4.66 4.75 4.57 0 0 0
31/07/2009
4.66
 2,474,100 4.50 4.69 4.55 0 0 0
30/07/2009
4.50
 2,421,200 4.58 4.58 4.46 0 0 0
29/07/2009
4.58
 2,765,200 4.69 4.80 4.55 0 0 0
28/07/2009
4.69
 2,543,400 4.94 4.95 4.68 0 0 0
27/07/2009
4.94
 6,261,600 4.74 5.05 4.76 0 0 0
24/07/2009
4.74
 1,859,100 4.50 4.74 4.60 0 0 0
23/07/2009
4.50
 3,157,900 4.28 4.60 4.23 0 0 0
22/07/2009
4.28
 1,629,900 4.31 4.38 4.27 0 0 0
21/07/2009
4.31
 1,692,600 4.25 4.39 4.25 0 0 0
20/07/2009
4.25
 2,430,800 4.46 4.46 4.22 0 0 0
17/07/2009
4.46
 1,610,100 4.52 4.60 4.45 0 0 0
16/07/2009
4.52
 1,567,800 4.49 4.70 4.50 0 0 0
15/07/2009
4.49
 1,728,400 4.45 4.55 4.45 0 0 0
14/07/2009
4.45
 2,628,300 4.47 4.62 4.38 0 0 0
13/07/2009
4.47
 2,406,300 4.64 4.64 4.46 0 0 0
10/07/2009
4.64
 2,282,400 4.71 4.75 4.55 0 0 0
09/07/2009
4.71
 1,653,000 4.78 4.81 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |