Ngân hàng TMCP Á Châu (acb)

21.90
-0.45
(-2.01%)
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
(2026-07-01) 		-0.30 -1.32% 372,327,900 -17,389,613 0
21.90
23.75
21.90
2 tháng
(2026-06-01) 		0.90 4.18% 910,347,100 -31,264,048 0
21.45
23.75
21.90
3 tháng
(2026-05-04) 		2.45 12.30% 1,330,893,300 -135,466,983 0
19.39
23.75
21.90
6 tháng
(2026-02-02) 		1.89 9.22% 2,075,971,800 -222,703,222 -1,352.5
18.70
23.75
21.90
12 tháng
(2025-08-05) 		2.15 10.62% 3,948,043,900 -287,889,622 -2,950.2
18.70
25.37
21.90
24 tháng
(2024-08-12) 		5.22 30.45% 6,132,672,600 -289,306,927 -2,956.3
15.69
25.37
21.90
36 tháng
(2023-08-16) 		8.50 61.40% 8,279,800,600 -289,362,846 -2,957.9
12.76
25.37
21.90
60 tháng
(2021-08-26) 		9.44 73.11% 10,674,287,100 -289,434,903 -2,959.6
8.84
25.37
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2008
1.59
 33,200 1.59 1.59 1.59 0 0 0
18/06/2008
1.59
 1,113,200 1.63 1.68 1.59 0 0 0
17/06/2008
1.63
 95,800 1.59 1.63 1.63 0 0 0
16/06/2008
1.59
 159,600 1.54 1.59 1.59 0 0 0
13/06/2008
1.54
 110,900 1.50 1.54 1.54 0 0 0
12/06/2008
1.50
 311,600 1.47 1.50 1.50 0 0 0
11/06/2008
1.47
 757,500 1.44 1.47 1.39 0 0 0
10/06/2008
1.44
 640,200 1.48 1.52 1.43 0 0 0
09/06/2008
1.48
 18,200 1.52 1.52 1.48 0 0 0
06/06/2008
1.52
 25,700 1.56 1.56 1.52 0 0 0
05/06/2008
1.56
 11,300 1.61 1.61 1.56 0 0 0
04/06/2008
1.61
 140,500 1.66 1.66 1.61 0 0 0
03/06/2008
1.66
 350,500 1.71 1.71 1.66 0 0 0
02/06/2008
1.71
 512,300 1.77 1.77 1.71 0 0 0
30/05/2008
1.77
 573,100 1.81 1.81 1.75 0 0 0
29/05/2008
1.81
 401,500 1.80 1.85 1.74 0 0 0
28/05/2008
1.80
 1,041,000 1.85 1.85 1.79 0 0 0
27/05/2008
1.85
 71,100 1.90 1.90 1.85 0 0 0
26/05/2008
1.90
 1,400 1.96 1.96 1.90 0 0 0
23/05/2008
1.96
 10,100 2.02 2.02 1.96 0 0 0
22/05/2008
2.02
 3,800 2.08 2.08 2.02 0 0 0
21/05/2008
2.08
 196,800 2.14 2.14 2.08 0 0 0
20/05/2008
2.14
 13,800 2.20 2.20 2.14 0 0 0
19/05/2008
2.20
 64,500 2.25 2.25 2.20 0 0 0
16/05/2008
2.25
 534,900 2.32 2.39 2.25 0 0 0
15/05/2008
2.32
 119,400 2.39 2.39 2.32 0 0 0
14/05/2008
2.39
 6,200 2.46 2.46 2.39 0 0 0
13/05/2008
2.46
 9,700 2.54 2.54 2.46 0 0 0
12/05/2008
2.54
 32,800 2.61 2.61 2.54 0 0 0
09/05/2008
2.61
 222,900 2.69 2.69 2.61 0 0 0
08/05/2008
2.69
 28,200 2.78 2.78 2.69 0 0 0
07/05/2008
2.78
 89,700 2.86 2.86 2.78 0 0 0
06/05/2008
2.86
 157,800 2.94 2.94 2.86 0 0 0
05/05/2008
2.94
 232,500 2.99 3.02 2.94 0 0 0
29/04/2008
2.99
 158,700 3.04 3.11 2.96 0 0 0
28/04/2008
3.04
 341,200 2.98 3.04 2.93 0 0 0
25/04/2008
2.98
 210,900 2.92 2.98 2.90 0 0 0
24/04/2008
2.92
 542,700 2.98 3.05 2.89 0 0 0
23/04/2008
2.98
 216,600 3.06 3.06 2.98 0 0 0
22/04/2008
3.06
 286,100 3.15 3.15 3.06 0 0 0
21/04/2008
3.15
 309,400 3.24 3.24 3.15 0 0 0
18/04/2008
3.24
 216,700 3.36 3.36 3.18 0 0 0
17/04/2008
3.36
 610,700 3.28 3.38 3.19 0 0 0
16/04/2008
3.28
 74,000 3.38 3.38 3.28 0 0 0
11/04/2008
3.38
 37,600 3.49 3.49 3.38 0 0 0
10/04/2008
3.49
 61,800 3.58 3.58 3.49 0 0 0
09/04/2008
3.58
 337,900 3.68 3.68 3.58 0 0 0
08/04/2008
3.68
 983,700 3.71 3.81 3.60 0 0 0
07/04/2008
3.71
 98,600 3.60 3.71 3.71 0 0 0
04/04/2008
3.60
 6,200 3.53 3.60 3.60 0 0 0
03/04/2008
3.53
 16,500 3.46 3.53 3.53 0 0 0
02/04/2008
3.46
 6,400 3.40 3.46 3.46 0 0 0
01/04/2008
3.40
 7,900 3.33 3.40 3.40 0 0 0
31/03/2008
3.33
 14,100 3.27 3.33 3.33 0 0 0
28/03/2008
3.27
 4,200 3.21 3.27 3.27 0 0 0
27/03/2008
3.21
 17,800 3.23 3.23 3.20 0 0 0
26/03/2008
3.23
 879,500 2.93 3.23 2.96 0 0 0
25/03/2008
2.93
 948,200 3.18 3.18 2.90 0 0 0
24/03/2008
3.18
 1,038,700 3.50 3.50 3.12 0 0 0
21/03/2008
3.50
 692,600 3.47 3.50 3.38 0 0 0
20/03/2008
3.47
 434,800 3.54 3.61 3.40 0 0 0
19/03/2008
3.54
 442,500 3.41 3.73 3.21 0 0 0
18/03/2008
3.41
 649,800 3.70 3.70 3.36 0 0 0
17/03/2008
3.70
 492,400 3.93 3.93 3.68 0 0 0
14/03/2008
3.93
 324,200 3.94 3.97 3.79 0 0 0
13/03/2008
3.94
 215,200 3.86 4.05 3.83 0 0 0
12/03/2008
3.86
 537,000 3.76 4.04 3.65 0 0 0
11/03/2008
3.76
 463,700 4.05 4.05 3.76 0 0 0
10/03/2008
4.05
 1,112,100 3.92 4.31 3.90 0 0 0
07/03/2008
3.92
 92,200 3.57 3.92 3.92 0 0 0
06/03/2008
3.57
 106,700 3.25 3.57 3.40 0 0 0
05/03/2008
3.25
 852,300 3.36 3.43 3.05 0 0 0
04/03/2008
3.36
 736,700 3.68 3.68 3.35 0 0 0
03/03/2008
3.68
 406,300 3.83 4.01 3.59 0 0 0
29/02/2008
3.83
 274,600 3.86 3.97 3.79 0 0 0
28/02/2008
3.86
 371,700 3.84 4.06 3.79 0 0 0
27/02/2008
3.84
 449,600 3.86 4.05 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |