Ngân hàng TMCP Á Châu (acb)

23.75
0.30
(1.28%)
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
(2026-02-23) 		-0.60 -2.49% 261,402,800 6,986,100 169.6
21.70
24.55
23.75
2 tháng
(2026-01-16) 		-1.40 -5.63% 587,598,900 -63,809,800 -1,485.7
21.70
25.10
23.75
3 tháng
(2025-12-17) 		-0.55 -2.29% 824,456,800 -78,441,500 -1,847.6
21.70
25.50
23.75
6 tháng
(2025-09-18) 		-2.10 -8.22% 1,555,400,400 -116,348,700 -2,769.4
21.70
26.95
23.75
12 tháng
(2025-03-24) 		1.43 6.51% 3,440,388,300 -118,487,137 -2,815.9
18.21
29.45
23.75
24 tháng
(2024-03-27) 		3.80 19.33% 5,345,284,700 -118,559,424 -2,817.8
18.21
29.45
23.75
36 tháng
(2023-04-03) 		8.65 58.41% 7,367,833,500 -118,559,624 -2,817.8
14.16
29.45
23.75
60 tháng
(2021-04-12) 		10.26 77.81% 10,003,301,000 -118,264,101 -2,807.1
10.26
29.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2008
3.45
 216,600 3.55 3.55 3.45 0 0 0
22/04/2008
3.55
 286,100 3.66 3.66 3.55 0 0 0
21/04/2008
3.66
 309,400 3.76 3.76 3.66 0 0 0
18/04/2008
3.76
 216,700 3.90 3.90 3.69 0 0 0
17/04/2008
3.90
 610,700 3.81 3.92 3.70 0 0 0
16/04/2008
3.81
 74,000 3.93 3.93 3.81 0 0 0
11/04/2008
3.93
 37,600 4.05 4.05 3.93 0 0 0
10/04/2008
4.05
 61,800 4.16 4.16 4.05 0 0 0
09/04/2008
4.16
 337,900 4.27 4.28 4.16 0 0 0
08/04/2008
4.27
 983,700 4.30 4.43 4.18 0 0 0
07/04/2008
4.30
 98,600 4.18 4.30 4.30 0 0 0
04/04/2008
4.18
 6,200 4.10 4.18 4.18 0 0 0
03/04/2008
4.10
 16,500 4.02 4.10 4.10 0 0 0
02/04/2008
4.02
 6,400 3.94 4.02 4.02 0 0 0
01/04/2008
3.94
 7,900 3.87 3.94 3.94 0 0 0
31/03/2008
3.87
 14,100 3.79 3.87 3.87 0 0 0
28/03/2008
3.79
 4,200 3.72 3.79 3.79 0 0 0
27/03/2008
3.72
 17,800 3.74 3.74 3.71 0 0 0
26/03/2008
3.74
 879,500 3.40 3.74 3.44 0 0 0
25/03/2008
3.40
 948,200 3.69 3.69 3.36 0 0 0
24/03/2008
3.69
 1,038,700 4.07 4.07 3.63 0 0 0
21/03/2008
4.07
 692,600 4.03 4.07 3.92 0 0 0
20/03/2008
4.03
 434,800 4.11 4.19 3.94 0 0 0
19/03/2008
4.11
 442,500 3.96 4.33 3.73 0 0 0
18/03/2008
3.96
 649,800 4.30 4.30 3.90 0 0 0
17/03/2008
4.30
 492,400 4.57 4.57 4.28 0 0 0
14/03/2008
4.57
 324,200 4.57 4.61 4.40 0 0 0
13/03/2008
4.57
 215,200 4.49 4.69 4.44 0 0 0
12/03/2008
4.49
 537,000 4.36 4.69 4.23 0 0 0
11/03/2008
4.36
 463,700 4.69 4.69 4.36 0 0 0
10/03/2008
4.69
 1,112,100 4.54 5.00 4.53 0 0 0
07/03/2008
4.54
 92,200 4.14 4.54 4.54 0 0 0
06/03/2008
4.14
 106,700 3.77 4.14 3.94 0 0 0
05/03/2008
3.77
 852,300 3.90 3.98 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |