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) 		0.80 3.33% 269,734,500 161,900 6.2
24
25.50
24.70
2 tháng
(2025-11-28) 		0.55 2.27% 455,335,900 -27,966,700 -674.5
23.50
25.50
24.70
3 tháng
(2025-10-29) 		-0.60 -2.36% 642,842,600 -42,054,100 -1,017.4
23.50
26
24.70
6 tháng
(2025-07-31) 		1.80 7.83% 1,820,353,200 -41,432,400 -1,027.5
23
29.45
24.70
12 tháng
(2025-02-03) 		3.91 18.73% 3,194,954,800 -42,988,687 -1,036.8
18.21
29.45
24.70
24 tháng
(2024-02-07) 		5.15 26.20% 5,189,647,300 -43,060,524 -1,038.7
18.21
29.45
24.70
36 tháng
(2023-02-13) 		10.79 76.99% 6,994,496,200 -43,060,736 -1,038.7
13.98
29.45
24.70
60 tháng
(2021-02-22) 		12.94 109.17% 9,843,198,900 -42,117,031 -1,004.1
10.26
29.45
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2010
3.71
 383,800 3.77 3.78 3.69 0 0 0
14/01/2010
3.77
 679,500 3.77 3.83 3.71 0 0 0
13/01/2010
3.77
 1,390,700 3.71 3.87 3.64 0 0 0
12/01/2010
3.71
 1,239,200 3.81 3.81 3.69 0 0 0
11/01/2010
3.81
 786,800 3.83 3.87 3.79 0 0 0
08/01/2010
3.83
 1,461,300 3.86 4.01 3.80 0 0 0
07/01/2010
3.86
 1,462,000 3.86 3.97 3.84 0 0 0
06/01/2010
3.86
 1,413,300 3.97 4.01 3.86 0 0 0
05/01/2010
3.97
 2,159,200 3.97 4.14 3.94 0 0 0
04/01/2010
3.97
 2,765,900 3.73 3.97 3.69 0 0 0
31/12/2009
3.73
 1,659,400 3.71 3.77 3.65 0 0 0
30/12/2009
3.71
 932,900 3.65 3.71 3.65 0 0 0
29/12/2009
3.65
 791,700 3.68 3.71 3.64 0 0 0
28/12/2009
3.68
 2,741,267 3.80 3.81 3.67 0 0 0
25/12/2009
3.80
 998,400 3.74 3.81 3.71 0 0 0
24/12/2009
3.74
 1,249,800 3.74 3.76 3.66 0 0 0
23/12/2009
3.74
 799,400 3.75 3.76 3.71 0 0 0
22/12/2009
3.75
 1,150,600 3.86 3.90 3.75 0 0 0
21/12/2009
3.86
 1,289,700 3.78 3.89 3.75 0 0 0
18/12/2009
3.78
 1,649,900 3.70 3.83 3.66 0 0 0
17/12/2009
3.70
 1,253,500 3.59 3.72 3.51 0 0 0
16/12/2009
3.59
 1,084,600 3.71 3.73 3.58 0 0 0
15/12/2009
3.71
 1,388,700 3.74 3.86 3.70 0 0 0
14/12/2009
3.74
 2,060,400 3.53 3.74 3.51 0 0 0
11/12/2009
3.53
 1,798,900 3.51 3.56 3.47 0 0 0
10/12/2009
3.51
 2,333,300 3.49 3.61 3.46 0 0 0
09/12/2009
3.49
 1,418,700 3.61 3.61 3.44 0 0 0
08/12/2009
3.61
 1,097,421 3.71 3.73 3.60 0 0 0
07/12/2009
3.71
 1,066,200 3.71 3.75 3.69 0 0 0
04/12/2009
3.71
 1,070,000 3.71 3.76 3.67 0 0 0
03/12/2009
3.71
 2,732,200 3.73 3.79 3.66 0 0 0
02/12/2009
3.73
 2,892,600 3.90 4.16 3.67 0 0 0
01/12/2009
3.90
 970,200 3.69 3.90 3.81 0 0 0
30/11/2009
3.69
 1,421,000 3.56 3.69 3.52 0 0 0
27/11/2009
3.56
 3,345,800 3.38 3.65 3.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |