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
(2026-08-17) 		0.05 0.23% 198,596,000 24,517,200 539.6
21.70
24.55
22.60
2 tháng
(2026-07-20) 		0.05 0.23% 371,320,800 53,516,200 1,193.7
21.70
25.25
22.60
3 tháng
(2026-06-18) 		0.05 0.23% 565,162,400 83,680,300 1,892.3
21.70
26.15
22.60
6 tháng
(2026-03-20) 		3.10 16.33% 1,129,710,000 110,300,500 2,456.4
19
26.15
22.60
12 tháng
(2025-09-22) 		3.10 16.33% 2,235,286,500 198,885,275 4,242.7
18.05
26.15
22.60
24 tháng
(2024-09-26) 		6.23 39.23% 4,495,926,700 417,675,604 8,556.0
15.12
26.15
22.60
36 tháng
(2023-10-02) 		7.47 51.02% 6,235,965,800 692,752,985 14,625.1
12.97
28
22.60
60 tháng
(2021-10-12) 		8.93 67.76% 8,655,548,000 905,238,640 19,313.0
8.84
28
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2008
2.46
 1,299,900 2.40 2.55 2.37 1,400 0 0
07/11/2008
2.40
 1,268,700 2.55 2.55 2.38 0 0 0
06/11/2008
2.55
 1,931,000 2.65 2.71 2.49 0 0 0
05/11/2008
2.65
 1,871,700 2.52 2.65 2.48 0 0 0
04/11/2008
2.52
 1,052,300 2.42 2.58 2.35 0 0 0
03/11/2008
2.42
 813,400 2.49 2.55 2.33 0 0 0
31/10/2008
2.49
 1,007,900 2.38 2.49 2.40 0 0 0
30/10/2008
2.38
 1,258,000 2.24 2.38 2.24 0 0 0
29/10/2008
2.24
 1,298,300 2.19 2.24 2.16 0 0 0
28/10/2008
2.19
 1,094,900 2.13 2.21 2.00 0 0 0
27/10/2008
2.13
 1,284,400 2.27 2.27 2.12 0 0 0
24/10/2008
2.27
 605,500 2.32 2.35 2.24 0 0 0
23/10/2008
2.32
 741,300 2.47 2.47 2.31 0 0 0
22/10/2008
2.47
 392,600 2.57 2.57 2.44 0 0 0
21/10/2008
2.57
 1,253,300 2.44 2.60 2.50 0 0 0
20/10/2008
2.44
 381,500 2.48 2.52 2.38 0 0 0
17/10/2008
2.48
 485,900 2.45 2.58 2.45 0 0 0
16/10/2008
2.45
 862,400 2.60 2.60 2.41 0 0 0
15/10/2008
2.60
 1,400,300 2.47 2.64 2.46 0 0 0
14/10/2008
2.47
 42,000 2.31 2.47 2.47 0 0 0
13/10/2008
2.31
 454,400 2.28 2.38 2.21 0 0 0
10/10/2008
2.28
 1,091,500 2.49 2.49 2.27 0 0 0
09/10/2008
2.49
 923,400 2.41 2.56 2.25 0 0 0
08/10/2008
2.41
 1,382,300 2.57 2.57 2.39 0 0 0
07/10/2008
2.57
 775,500 2.74 2.74 2.57 0 0 0
06/10/2008
2.74
 990,300 2.94 2.94 2.73 0 0 0
03/10/2008
2.94
 509,300 2.97 2.97 2.88 0 0 0
02/10/2008
2.97
 800,300 2.89 3.05 2.88 0 0 0
01/10/2008
2.89
 984,700 2.86 3.02 2.80 0 0 0
30/09/2008
2.86
 83,400 3.02 3.02 2.86 0 0 0
29/09/2008
3.02
 804,000 3.15 3.22 3.01 0 0 0
26/09/2008
3.15
 1,221,900 3.06 3.22 3.02 0 0 0
25/09/2008
3.06
 891,400 2.95 3.08 2.84 0 0 0
24/09/2008
2.95
 621,500 3.00 3.00 2.87 0 0 0
23/09/2008
3.00
 2,415,100 2.95 3.15 2.75 0 0 0
22/09/2008
2.95
 269,600 2.83 2.95 2.95 0 0 0
19/09/2008
2.83
 637,700 2.65 2.83 2.52 0 0 0
18/09/2008
2.65
 468,900 2.80 2.80 2.65 0 0 0
17/09/2008
2.80
 1,447,100 3.07 3.08 2.80 0 0 0
16/09/2008
3.07
 1,372,000 3.22 3.36 2.93 0 0 0
15/09/2008
3.22
 1,389,100 3.00 3.22 2.81 0 0 0
12/09/2008
3.00
 1,226,900 3.19 3.22 3.00 0 0 0
11/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
11/09/2008
3.19
 2,408,200 3.16 3.39 3.00 0 0 0
10/09/2008
3.16
 998,700 3.19 3.29 3.09 0 0 0
09/09/2008
3.19
 946,300 3.25 3.32 3.03 0 0 0
08/09/2008
3.25
 1,421,000 3.42 3.42 3.21 0 0 0
05/09/2008
3.42
 2,027,500 3.61 3.61 3.42 0 0 0
04/09/2008
3.61
 2,168,700 3.55 3.80 3.50 0 0 0
03/09/2008
3.55
 62,200 3.45 3.55 3.55 0 0 0
29/08/2008
3.45
 2,203,200 3.40 3.56 3.18 0 0 0
28/08/2008
3.40
 1,086,900 3.50 3.54 3.40 0 0 0
27/08/2008
3.50
 3,215,400 3.50 3.74 3.25 0 0 0
26/08/2008
3.50
 268,800 3.29 3.50 3.50 0 0 0
25/08/2008
3.29
 646,700 3.11 3.29 3.14 0 0 0
22/08/2008
3.11
 1,142,200 3.07 3.17 2.85 0 0 0
21/08/2008
3.07
 1,935,200 2.81 3.07 2.78 0 0 0
20/08/2008
2.81
 2,048,600 2.96 2.96 2.72 0 0 0
19/08/2008
2.96
 2,768,800 2.84 3.02 2.73 0 0 0
18/08/2008
2.84
 1,428,200 2.65 2.84 2.74 0 0 0
15/08/2008
2.65
 132,500 2.56 2.65 2.65 0 0 0
14/08/2008
2.56
 758,700 2.49 2.56 2.49 0 0 0
13/08/2008
2.49
 1,593,600 2.40 2.49 2.33 0 0 0
12/08/2008
2.40
 1,880,100 2.31 2.40 2.31 0 0 0
11/08/2008
2.31
 124,400 2.24 2.31 2.31 0 0 0
08/08/2008
2.24
 1,088,500 2.13 2.24 2.15 0 0 0
07/08/2008
2.13
 882,300 2.14 2.17 2.09 0 0 0
06/08/2008
2.14
 1,339,800 2.06 2.14 1.98 0 0 0
05/08/2008
2.06
 143,400 2.14 2.14 2.06 0 0 0
04/08/2008
2.14
 460,100 2.21 2.21 2.14 0 0 0
01/08/2008
2.21
 900,100 2.27 2.27 2.19 0 0 0
31/07/2008
2.27
 989,900 2.28 2.35 2.22 0 0 0
30/07/2008
2.28
 1,899,200 2.22 2.30 2.15 0 0 0
29/07/2008
2.22
 282,900 2.22 2.22 2.21 0 0 0
28/07/2008
2.22
 1,921,400 2.14 2.23 2.07 0 0 0
25/07/2008
2.14
 753,200 2.18 2.22 2.14 0 0 0
24/07/2008
2.18
 1,934,600 2.27 2.31 2.18 0 0 0
23/07/2008
2.27
 95,400 2.36 2.36 2.27 0 0 0
22/07/2008
2.36
 3,100 2.41 2.41 2.36 0 0 0
21/07/2008
2.41
 794,600 2.42 2.60 2.41 0 0 0
18/07/2008
2.42
 2,576,300 2.48 2.58 2.39 0 0 0
17/07/2008
2.48
 119,500 2.41 2.48 2.48 0 0 0
16/07/2008
2.41
 2,611,000 2.32 2.41 2.22 0 0 0
15/07/2008
2.32
 75,700 2.23 2.32 2.32 0 0 0
14/07/2008
2.23
 219,400 2.15 2.23 2.23 0 0 0
11/07/2008
2.15
 457,600 2.07 2.15 2.15 0 0 0
10/07/2008
2.07
 756,700 2.00 2.07 2.05 0 0 0
09/07/2008
2.00
 1,210,600 1.96 2.00 1.93 0 0 0
08/07/2008
1.96
 1,161,100 1.92 2.04 1.89 0 0 0
07/07/2008
1.92
 1,222,300 1.97 2.05 1.90 0 0 0
04/07/2008
1.97
 823,900 1.90 1.97 1.96 0 0 0
03/07/2008
1.90
 332,400 1.83 1.90 1.88 0 0 0
02/07/2008
1.83
 785,900 1.77 1.83 1.79 0 0 0
01/07/2008
1.77
 270,400 1.73 1.77 1.73 0 0 0
30/06/2008
1.73
 398,800 1.71 1.73 1.65 0 0 0
27/06/2008
1.71
 488,700 1.69 1.73 1.61 0 0 0
26/06/2008
1.69
 779,200 1.64 1.70 1.59 0 0 0
25/06/2008
1.64
 479,000 1.58 1.64 1.63 0 0 0
24/06/2008
1.58
 314,100 1.59 1.59 1.55 0 0 0
23/06/2008
1.59
 947,400 1.53 1.59 1.47 0 0 0
20/06/2008
1.53
 46,300 1.59 1.59 1.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |