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
(2025-11-04) 		-1.55 -5.96% 191,390,300 -22,661,500 -551.3
23.95
26
24.90
2 tháng
(2025-10-06) 		-2.35 -8.77% 506,580,800 -16,851,000 -402.5
23.95
26.95
24.90
3 tháng
(2025-09-05) 		-2.70 -9.94% 840,124,500 -21,980,900 -536.6
23.95
27.15
24.90
6 tháng
(2025-06-09) 		3.50 16.71% 1,881,563,400 -18,596,637 -470.9
20.95
29.45
24.90
12 tháng
(2024-12-09) 		3.14 14.76% 2,973,669,900 -24,597,887 -594.0
18.21
29.45
24.90
24 tháng
(2023-12-15) 		8.48 53.13% 5,185,743,100 -24,654,124 -595.5
15.97
29.45
24.90
36 tháng
(2022-12-20) 		11.23 84.94% 6,685,168,100 -24,654,036 -595.5
12.84
29.45
24.90
60 tháng
(2020-12-30) 		14.02 134.40% 9,742,758,070 -23,710,411 -560.9
9.61
29.45
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2008
1.89
 95,800 1.84 1.89 1.89 0 0 0
16/06/2008
1.84
 159,600 1.79 1.84 1.84 0 0 0
13/06/2008
1.79
 110,900 1.74 1.79 1.79 0 0 0
12/06/2008
1.74
 311,600 1.71 1.74 1.74 0 0 0
11/06/2008
1.71
 757,500 1.68 1.71 1.62 0 0 0
10/06/2008
1.68
 640,200 1.71 1.76 1.66 0 0 0
09/06/2008
1.71
 18,200 1.76 1.76 1.71 0 0 0
06/06/2008
1.76
 25,700 1.82 1.82 1.76 0 0 0
05/06/2008
1.82
 11,300 1.87 1.87 1.82 0 0 0
04/06/2008
1.87
 140,500 1.92 1.92 1.87 0 0 0
03/06/2008
1.92
 350,500 1.98 1.98 1.92 0 0 0
02/06/2008
1.98
 512,300 2.05 2.05 1.98 0 0 0
30/05/2008
2.05
 573,100 2.10 2.10 2.03 0 0 0
29/05/2008
2.10
 401,500 2.09 2.14 2.02 0 0 0
28/05/2008
2.09
 1,041,000 2.14 2.14 2.08 0 0 0
27/05/2008
2.14
 71,100 2.20 2.20 2.14 0 0 0
26/05/2008
2.20
 1,400 2.27 2.27 2.20 0 0 0
23/05/2008
2.27
 10,100 2.34 2.34 2.27 0 0 0
22/05/2008
2.34
 3,800 2.41 2.41 2.34 0 0 0
21/05/2008
2.41
 196,800 2.48 2.48 2.41 0 0 0
20/05/2008
2.48
 13,800 2.56 2.56 2.48 0 0 0
19/05/2008
2.56
 64,500 2.62 2.62 2.56 0 0 0
16/05/2008
2.62
 534,900 2.70 2.78 2.62 0 0 0
15/05/2008
2.70
 119,400 2.78 2.78 2.70 0 0 0
14/05/2008
2.78
 6,200 2.86 2.86 2.78 0 0 0
13/05/2008
2.86
 9,700 2.95 2.95 2.86 0 0 0
12/05/2008
2.95
 32,800 3.03 3.03 2.95 0 0 0
09/05/2008
3.03
 222,900 3.13 3.13 3.03 0 0 0
08/05/2008
3.13
 28,200 3.22 3.22 3.13 0 0 0
07/05/2008
3.22
 89,700 3.32 3.32 3.22 0 0 0
06/05/2008
3.32
 157,800 3.41 3.41 3.32 0 0 0
05/05/2008
3.41
 232,500 3.48 3.50 3.41 0 0 0
29/04/2008
3.48
 158,700 3.53 3.61 3.44 0 0 0
28/04/2008
3.53
 341,200 3.46 3.53 3.40 0 0 0
25/04/2008
3.46
 210,900 3.39 3.46 3.36 0 0 0
24/04/2008
3.39
 542,700 3.45 3.54 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |