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)
06/11/2008
2.96
 1,931,000 3.08 3.14 2.88 0 0 0
05/11/2008
3.08
 1,871,700 2.92 3.08 2.88 0 0 0
04/11/2008
2.92
 1,052,300 2.81 2.99 2.73 0 0 0
03/11/2008
2.81
 813,400 2.88 2.96 2.70 0 0 0
31/10/2008
2.88
 1,007,900 2.77 2.89 2.78 0 0 0
30/10/2008
2.77
 1,258,000 2.61 2.77 2.60 0 0 0
29/10/2008
2.61
 1,298,300 2.54 2.61 2.50 0 0 0
28/10/2008
2.54
 1,094,900 2.47 2.57 2.32 0 0 0
27/10/2008
2.47
 1,284,400 2.64 2.64 2.46 0 0 0
24/10/2008
2.64
 605,500 2.69 2.73 2.60 0 0 0
23/10/2008
2.69
 741,300 2.87 2.87 2.68 0 0 0
22/10/2008
2.87
 392,600 2.98 2.98 2.83 0 0 0
21/10/2008
2.98
 1,253,300 2.83 3.02 2.90 0 0 0
20/10/2008
2.83
 381,500 2.88 2.92 2.77 0 0 0
17/10/2008
2.88
 485,900 2.85 2.99 2.85 0 0 0
16/10/2008
2.85
 862,400 3.02 3.02 2.80 0 0 0
15/10/2008
3.02
 1,400,300 2.87 3.06 2.86 0 0 0
14/10/2008
2.87
 42,000 2.68 2.87 2.87 0 0 0
13/10/2008
2.68
 454,400 2.64 2.76 2.57 0 0 0
10/10/2008
2.64
 1,091,500 2.88 2.88 2.64 0 0 0
09/10/2008
2.88
 923,400 2.79 2.98 2.61 0 0 0
08/10/2008
2.79
 1,382,300 2.98 2.98 2.77 0 0 0
07/10/2008
2.98
 775,500 3.18 3.18 2.98 0 0 0
06/10/2008
3.18
 990,300 3.42 3.42 3.16 0 0 0
03/10/2008
3.42
 509,300 3.45 3.45 3.35 0 0 0
02/10/2008
3.45
 800,300 3.36 3.54 3.35 0 0 0
01/10/2008
3.36
 984,700 3.31 3.51 3.25 0 0 0
30/09/2008
3.31
 83,400 3.51 3.51 3.31 0 0 0
29/09/2008
3.51
 804,000 3.65 3.74 3.49 0 0 0
26/09/2008
3.65
 1,221,900 3.55 3.74 3.51 0 0 0
25/09/2008
3.55
 891,400 3.42 3.57 3.30 0 0 0
24/09/2008
3.42
 621,500 3.48 3.48 3.33 0 0 0
23/09/2008
3.48
 2,415,100 3.42 3.66 3.19 0 0 0
22/09/2008
3.42
 269,600 3.29 3.42 3.42 0 0 0
19/09/2008
3.29
 637,700 3.07 3.29 2.92 0 0 0
18/09/2008
3.07
 468,900 3.26 3.26 3.07 0 0 0
17/09/2008
3.26
 1,447,100 3.56 3.57 3.26 0 0 0
16/09/2008
3.56
 1,372,000 3.74 3.91 3.40 0 0 0
15/09/2008
3.74
 1,389,100 3.48 3.74 3.26 0 0 0
12/09/2008
3.48
 1,226,900 3.70 3.74 3.48 0 0 0
11/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
11/09/2008
3.70
 2,408,200 3.66 3.93 3.48 0 0 0
10/09/2008
3.66
 998,700 3.70 3.81 3.58 0 0 0
09/09/2008
3.70
 946,300 3.78 3.86 3.52 0 0 0
08/09/2008
3.78
 1,421,000 3.97 3.97 3.73 0 0 0
05/09/2008
3.97
 2,027,500 4.19 4.19 3.97 0 0 0
04/09/2008
4.19
 2,168,700 4.12 4.41 4.07 0 0 0
03/09/2008
4.12
 62,200 4.01 4.12 4.12 0 0 0
29/08/2008
4.01
 2,203,200 3.94 4.13 3.69 0 0 0
28/08/2008
3.94
 1,086,900 4.07 4.11 3.94 0 0 0
27/08/2008
4.07
 3,215,400 4.06 4.34 3.78 0 0 0
26/08/2008
4.06
 268,800 3.82 4.06 4.06 0 0 0
25/08/2008
3.82
 646,700 3.61 3.82 3.65 0 0 0
22/08/2008
3.61
 1,142,200 3.56 3.68 3.30 0 0 0
21/08/2008
3.56
 1,935,200 3.26 3.56 3.23 0 0 0
20/08/2008
3.26
 2,048,600 3.44 3.44 3.16 0 0 0
19/08/2008
3.44
 2,768,800 3.29 3.50 3.16 0 0 0
18/08/2008
3.29
 1,428,200 3.08 3.29 3.19 0 0 0
15/08/2008
3.08
 132,500 2.97 3.08 3.08 0 0 0
14/08/2008
2.97
 758,700 2.89 2.97 2.89 0 0 0
13/08/2008
2.89
 1,593,600 2.78 2.89 2.70 0 0 0
12/08/2008
2.78
 1,880,100 2.68 2.78 2.68 0 0 0
11/08/2008
2.68
 124,400 2.60 2.68 2.68 0 0 0
08/08/2008
2.60
 1,088,500 2.47 2.60 2.50 0 0 0
07/08/2008
2.47
 882,300 2.48 2.52 2.43 0 0 0
06/08/2008
2.48
 1,339,800 2.39 2.48 2.30 0 0 0
05/08/2008
2.39
 143,400 2.48 2.48 2.39 0 0 0
04/08/2008
2.48
 460,100 2.57 2.57 2.48 0 0 0
01/08/2008
2.57
 900,100 2.64 2.64 2.54 0 0 0
31/07/2008
2.64
 989,900 2.65 2.72 2.58 0 0 0
30/07/2008
2.65
 1,899,200 2.57 2.67 2.49 0 0 0
29/07/2008
2.57
 282,900 2.58 2.58 2.56 0 0 0
28/07/2008
2.58
 1,921,400 2.48 2.59 2.40 0 0 0
25/07/2008
2.48
 753,200 2.53 2.58 2.48 0 0 0
24/07/2008
2.53
 1,934,600 2.63 2.68 2.53 0 0 0
23/07/2008
2.63
 95,400 2.74 2.74 2.63 0 0 0
22/07/2008
2.74
 3,100 2.80 2.80 2.74 0 0 0
21/07/2008
2.80
 794,600 2.81 3.02 2.80 0 0 0
18/07/2008
2.81
 2,576,300 2.88 2.99 2.77 0 0 0
17/07/2008
2.88
 119,500 2.79 2.88 2.88 0 0 0
16/07/2008
2.79
 2,611,000 2.69 2.79 2.58 0 0 0
15/07/2008
2.69
 75,700 2.59 2.69 2.69 0 0 0
14/07/2008
2.59
 219,400 2.49 2.59 2.59 0 0 0
11/07/2008
2.49
 457,600 2.40 2.49 2.49 0 0 0
10/07/2008
2.40
 756,700 2.33 2.40 2.38 0 0 0
09/07/2008
2.33
 1,210,600 2.28 2.33 2.24 0 0 0
08/07/2008
2.28
 1,161,100 2.23 2.36 2.19 0 0 0
07/07/2008
2.23
 1,222,300 2.29 2.38 2.20 0 0 0
04/07/2008
2.29
 823,900 2.20 2.29 2.28 0 0 0
03/07/2008
2.20
 332,400 2.13 2.20 2.18 0 0 0
02/07/2008
2.13
 785,900 2.06 2.13 2.08 0 0 0
01/07/2008
2.06
 270,400 2.01 2.06 2.01 0 0 0
30/06/2008
2.01
 398,800 1.99 2.01 1.92 0 0 0
27/06/2008
1.99
 488,700 1.97 2.01 1.87 0 0 0
26/06/2008
1.97
 779,200 1.90 1.98 1.84 0 0 0
25/06/2008
1.90
 479,000 1.84 1.90 1.89 0 0 0
24/06/2008
1.84
 314,100 1.84 1.84 1.80 0 0 0
23/06/2008
1.84
 947,400 1.77 1.84 1.71 0 0 0
20/06/2008
1.77
 46,300 1.84 1.84 1.77 0 0 0
19/06/2008
1.84
 33,200 1.84 1.84 1.84 0 0 0
18/06/2008
1.84
 1,113,200 1.89 1.95 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |