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)
20/01/2010
3.09
 416,300 3.13 3.15 3.07 0 0 0
19/01/2010
3.13
 576,042 3.10 3.15 3.09 0 0 0
18/01/2010
3.10
 872,900 3.20 3.24 3.08 0 0 0
15/01/2010
3.20
 383,800 3.25 3.26 3.18 0 0 0
14/01/2010
3.25
 679,500 3.25 3.30 3.20 0 0 0
13/01/2010
3.25
 1,390,700 3.20 3.34 3.14 0 0 0
12/01/2010
3.20
 1,239,200 3.28 3.28 3.18 0 0 0
11/01/2010
3.28
 786,800 3.30 3.34 3.27 0 0 0
08/01/2010
3.30
 1,461,300 3.33 3.46 3.28 0 0 0
07/01/2010
3.33
 1,462,000 3.33 3.42 3.31 0 0 0
06/01/2010
3.33
 1,413,300 3.42 3.46 3.33 0 0 0
05/01/2010
3.42
 2,159,200 3.42 3.57 3.40 0 0 0
04/01/2010
3.42
 2,765,900 3.22 3.42 3.18 0 0 0
31/12/2009
3.22
 1,659,400 3.20 3.25 3.15 0 0 0
30/12/2009
3.20
 932,900 3.15 3.20 3.15 0 0 0
29/12/2009
3.15
 791,700 3.17 3.20 3.14 0 0 0
28/12/2009
3.17
 2,741,267 3.28 3.28 3.16 0 0 0
25/12/2009
3.28
 998,400 3.22 3.28 3.20 0 0 0
24/12/2009
3.22
 1,249,800 3.22 3.24 3.15 0 0 0
23/12/2009
3.22
 799,400 3.23 3.24 3.20 0 0 0
22/12/2009
3.23
 1,150,600 3.33 3.36 3.23 0 0 0
21/12/2009
3.33
 1,289,700 3.26 3.35 3.23 0 0 0
18/12/2009
3.26
 1,649,900 3.19 3.30 3.15 0 0 0
17/12/2009
3.19
 1,253,500 3.09 3.21 3.03 0 0 0
16/12/2009
3.09
 1,084,600 3.20 3.22 3.09 0 0 0
15/12/2009
3.20
 1,388,700 3.22 3.33 3.19 0 0 0
14/12/2009
3.22
 2,060,400 3.04 3.22 3.03 0 0 0
11/12/2009
3.04
 1,798,900 3.03 3.07 2.99 0 0 0
10/12/2009
3.03
 2,333,300 3.01 3.11 2.98 0 0 0
09/12/2009
3.01
 1,418,700 3.11 3.11 2.96 0 0 0
08/12/2009
3.11
 1,097,421 3.20 3.22 3.10 0 0 0
07/12/2009
3.20
 1,066,200 3.20 3.23 3.18 0 0 0
04/12/2009
3.20
 1,070,000 3.20 3.24 3.16 0 0 0
03/12/2009
3.20
 2,732,200 3.22 3.27 3.15 0 0 0
02/12/2009
3.22
 2,892,600 3.36 3.59 3.16 0 0 0
01/12/2009
3.36
 970,200 3.18 3.36 3.28 0 0 0
30/11/2009
3.18
 1,421,000 3.07 3.18 3.03 0 0 0
27/11/2009
3.07
 3,345,800 2.91 3.15 2.75 0 0 0
26/11/2009
2.91
 2,090,300 3.11 3.11 2.91 0 0 0
25/11/2009
3.11
 2,560,500 3.29 3.33 3.10 10,000 10,000 0
24/11/2009
3.29
 795,400 3.36 3.46 3.29 0 0 0
23/11/2009
3.36
 831,400 3.45 3.46 3.35 0 0 0
20/11/2009
3.45
 728,000 3.47 3.50 3.44 0 0 0
19/11/2009
3.47
 1,104,700 3.47 3.49 3.46 0 0 0
18/11/2009
3.47
 1,168,700 3.47 3.50 3.42 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
3.47
 822,300 3.49 3.56 3.46 0 0 0
16/11/2009
3.49
 1,245,200 3.52 3.57 3.48 0 0 0
13/11/2009
3.52
 1,350,300 3.55 3.57 3.50 0 0 0
12/11/2009
3.55
 1,414,400 3.55 3.61 3.54 0 0 0
11/11/2009
3.55
 1,735,600 3.49 3.58 3.50 0 0 0
10/11/2009
3.49
 1,857,000 3.54 3.62 3.45 0 0 0
09/11/2009
3.54
 1,750,900 3.65 3.69 3.51 0 0 0
06/11/2009
3.65
 1,450,900 3.68 3.83 3.63 0 0 0
05/11/2009
3.68
 1,823,600 3.65 3.71 3.63 0 0 0
04/11/2009
3.65
 2,311,700 3.61 3.71 3.58 0 0 0
03/11/2009
3.61
 2,951,800 3.67 3.71 3.54 0 0 0
02/11/2009
3.67
 3,502,100 3.85 3.88 3.62 0 0 0
30/10/2009
3.85
 2,160,600 3.82 3.96 3.81 0 0 0
29/10/2009
3.82
 3,719,500 3.93 3.93 3.75 0 0 0
28/10/2009
3.93
 1,955,300 3.97 4.00 3.88 0 0 0
27/10/2009
3.97
 3,364,500 4.01 4.02 3.84 0 0 0
26/10/2009
4.01
 4,118,100 4.16 4.19 4.01 0 0 0
23/10/2009
4.16
 8,973,000 4.12 4.35 4.12 0 0 0
22/10/2009
4.12
 6,196,500 4.13 4.24 4.05 0 0 0
21/10/2009
4.13
 3,712,500 3.96 4.18 3.90 0 0 0
20/10/2009
3.96
 1,626,400 3.95 4.01 3.92 0 0 0
19/10/2009
3.95
 1,639,000 3.96 4.01 3.92 0 0 0
16/10/2009
3.96
 1,904,900 4.09 4.12 3.93 0 0 0
15/10/2009
4.09
 5,108,100 3.99 4.20 4.04 0 0 0
14/10/2009
3.99
 2,647,000 3.83 4.09 3.78 0 0 0
13/10/2009
3.83
 1,141,300 3.90 3.92 3.82 0 0 0
12/10/2009
3.90
 1,465,100 3.84 3.96 3.84 0 0 0
09/10/2009
3.84
 1,612,600 3.79 3.90 3.79 0 0 0
08/10/2009
3.79
 737,200 3.79 3.84 3.76 0 0 0
07/10/2009
3.79
 930,300 3.76 3.82 3.76 0 0 0
06/10/2009
3.76
 1,050,500 3.77 3.80 3.75 0 0 0
05/10/2009
3.77
 1,291,200 3.82 3.84 3.72 0 0 0
02/10/2009
3.82
 2,491,700 3.90 3.90 3.64 0 0 0
01/10/2009
3.90
 1,800,300 3.95 3.96 3.89 3,300 0 0
30/09/2009
3.95
 1,169,400 3.99 4.01 3.95 0 0 0
29/09/2009
3.99
 1,488,300 4.03 4.09 3.98 0 0 0
28/09/2009
4.03
 1,843,500 3.99 4.18 4.01 0 0 0
25/09/2009
3.99
 2,273,600 3.94 4.05 3.90 0 0 0
24/09/2009
3.94
 1,094,900 3.95 3.99 3.93 0 0 0
23/09/2009
3.95
 1,840,200 3.94 4.09 3.94 0 0 0
22/09/2009
3.94
 1,955,800 3.96 3.99 3.91 0 0 0
21/09/2009
3.96
 1,682,300 4.02 4.02 3.95 0 0 0
18/09/2009
4.02
 1,761,200 4.07 4.08 4.00 0 0 0
17/09/2009
4.07
 2,378,200 4.14 4.23 4.02 0 0 0
16/09/2009
4.14
 4,926,700 3.95 4.19 3.96 0 0 0
15/09/2009
3.95
 1,635,800 3.92 3.96 3.91 0 0 0
14/09/2009
3.92
 1,462,900 3.91 3.96 3.90 0 0 0
11/09/2009
3.91
 1,130,100 3.92 3.96 3.90 0 0 0
10/09/2009
3.92
 1,515,600 3.92 3.95 3.88 0 0 0
09/09/2009
3.92
 932,900 3.96 4.00 3.92 0 0 0
08/09/2009
3.96
 1,051,600 3.93 4.01 3.92 0 0 0
07/09/2009
3.93
 1,575,500 3.97 4.01 3.88 0 0 0
04/09/2009
3.97
 2,106,300 4.01 4.03 3.95 0 0 0
03/09/2009
4.01
 1,398,600 4.07 4.07 4.01 0 0 0
01/09/2009
4.07
 2,091,500 4.10 4.11 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |