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)
16/01/2008
4.82
 533,100 4.44 4.82 4.44 0 0 0
15/01/2008
4.44
 343,500 4.63 4.63 4.34 0 0 0
14/01/2008
4.63
 260,400 4.79 4.83 4.62 0 0 0
11/01/2008
4.79
 171,900 4.82 4.88 4.70 0 0 0
10/01/2008
4.82
 250,800 4.82 4.85 4.64 0 0 0
09/01/2008
4.82
 172,400 4.89 4.98 4.80 0 0 0
08/01/2008
4.89
 179,800 4.84 4.99 4.88 0 0 0
07/01/2008
4.84
 242,800 5.02 5.03 4.77 0 0 0
04/01/2008
5.02
 159,800 5.06 5.06 4.98 0 0 0
03/01/2008
5.06
 208,200 5.24 5.24 5.00 0 0 0
02/01/2008
5.24
 551,100 5.92 5.92 4.87 0 0 0
28/12/2007
5.92
 539,100 5.96 5.96 5.81 0 0 0
27/12/2007
5.96
 527,700 6.07 6.07 5.78 0 0 0
26/12/2007
6.07
 161,600 6.05 6.09 6.00 0 0 0
25/12/2007
6.05
 230,800 6.14 6.14 6.05 0 0 0
24/12/2007
6.14
 213,200 6.04 6.21 6.03 0 0 0
21/12/2007
6.04
 175,400 5.97 6.07 5.94 0 0 0
20/12/2007
5.97
 150,700 6.10 6.10 5.96 0 0 0
19/12/2007
6.10
 265,800 5.92 6.10 5.89 0 0 0
18/12/2007
5.92
 266,400 5.92 5.93 5.81 0 0 0
17/12/2007
5.92
 234,600 5.94 5.98 5.91 0 0 0
14/12/2007
5.94
 164,000 5.95 6.33 5.92 0 0 0
13/12/2007
5.95
 204,600 6.02 6.03 5.92 0 0 0
12/12/2007
6.02
 413,500 6.05 6.18 5.93 0 0 0
11/12/2007
6.05
 189,200 6.14 6.14 6.00 0 0 0
10/12/2007
6.14
 268,000 6.30 6.30 6.10 0 0 0
07/12/2007
6.30
 217,200 6.33 6.33 6.25 0 0 0
06/12/2007
6.33
 154,700 6.37 6.37 6.32 0 0 0
05/12/2007
6.37
 181,100 6.40 6.43 6.33 0 0 0
04/12/2007
6.40
 354,900 6.37 6.50 6.36 0 0 0
03/12/2007
6.37
 230,500 6.32 6.37 6.32 0 0 0
30/11/2007
6.32
 169,900 6.36 6.39 6.29 0 0 0
29/11/2007
6.36
 250,700 6.31 6.39 6.32 0 0 0
28/11/2007
6.31
 262,700 6.34 6.43 6.30 0 0 0
27/11/2007
6.34
 306,500 6.43 6.50 6.27 0 0 0
26/11/2007
6.43
 395,400 6.30 6.49 6.36 0 0 0
23/11/2007
6.30
 287,600 6.25 6.39 6.21 0 0 0
22/11/2007
6.25
 460,900 6.12 6.62 6.10 0 0 0
21/11/2007
6.12
 253,000 6.09 6.12 5.82 0 0 0
20/11/2007
6.09
 288,700 6.12 6.12 6.03 0 0 0
19/11/2007
6.12
 163,700 6.10 6.14 6.07 0 0 0
16/11/2007
6.10
 230,000 6.10 6.14 5.94 0 0 0
15/11/2007
6.10
 202,200 6.14 6.50 5.97 0 0 0
14/11/2007
6.14
 405,900 5.45 6.14 5.96 0 0 0
13/11/2007
5.45
 426,000 5.92 5.92 5.40 0 0 0
12/11/2007
5.92
 304,500 6.18 6.18 5.92 0 0 0
09/11/2007
6.18
 340,300 6.27 6.28 6.01 0 0 0
08/11/2007
6.27
 206,800 6.31 6.43 6.27 0 0 0
07/11/2007
6.31
 267,300 6.27 6.50 6.18 0 0 0
06/11/2007
6.27
 259,900 6.39 6.39 6.21 0 0 0
05/11/2007
6.39
 239,300 6.61 6.61 6.30 0 0 0
02/11/2007
6.61
 346,600 6.86 7.22 6.50 0 0 0
01/11/2007
6.86
 778,000 6.68 6.95 6.72 0 0 0
31/10/2007
6.68
 807,400 6.10 6.68 6.14 0 0 0
30/10/2007
6.10
 503,800 6.07 6.14 6.04 0 0 0
29/10/2007
6.07
 302,500 6.03 6.10 6.03 0 0 0
26/10/2007
6.03
 261,800 5.94 6.07 5.96 0 0 0
25/10/2007
5.94
 193,300 5.94 6.00 5.92 0 0 0
24/10/2007
5.94
 200,700 5.89 5.96 5.78 0 0 0
23/10/2007
5.89
 216,800 6.07 6.10 5.78 0 0 0
22/10/2007
6.07
 222,100 6.10 6.16 6.03 0 0 0
19/10/2007
6.10
 267,400 6.00 6.18 5.92 0 0 0
18/10/2007
6.00
 199,400 6.07 6.07 5.96 0 0 0
17/10/2007
6.07
 344,000 6.18 6.21 6.01 0 0 0
16/10/2007
6.18
 252,700 6.21 6.27 6.14 0 0 0
15/10/2007
6.21
 264,900 6.20 6.31 6.17 0 0 0
12/10/2007
6.20
 275,800 6.22 6.25 6.07 0 0 0
11/10/2007
6.22
 176,300 6.25 6.32 6.10 0 0 0
10/10/2007
6.25
 177,700 6.23 6.43 6.19 0 0 0
09/10/2007
6.23
 518,300 5.98 6.50 6.03 0 0 0
08/10/2007
5.98
 406,500 5.78 6.00 5.78 0 0 0
05/10/2007
5.78
 212,100 5.85 5.96 5.67 0 0 0
04/10/2007
5.85
 214,500 5.94 6.07 5.82 0 0 0
03/10/2007
5.94
 255,500 5.92 6.07 5.85 0 0 0
02/10/2007
5.92
 436,500 6.01 6.32 5.71 0 0 0
01/10/2007
6.01
 510,700 5.56 6.01 5.47 0 0 0
28/09/2007
5.56
 371,800 5.29 5.58 5.27 0 0 0
27/09/2007
5.29
 258,700 5.29 5.29 5.22 0 0 0
26/09/2007
5.29
 283,100 5.36 5.42 5.24 0 0 0
25/09/2007
5.36
 376,800 5.22 5.49 5.23 0 0 0
24/09/2007
5.22
 286,900 4.86 5.24 4.91 0 0 0
21/09/2007
4.86
 250,300 4.95 4.95 4.80 0 0 0
20/09/2007
4.95
 335,300 5.13 5.49 4.70 0 0 0
19/09/2007
5.13
 413,600 4.87 5.16 4.93 0 0 0
18/09/2007
4.87
 351,800 4.53 4.89 4.55 0 0 0
17/09/2007
4.53
 227,200 4.38 4.57 4.38 0 0 0
14/09/2007
4.38
 88,100 4.33 4.38 4.32 0 0 0
13/09/2007
4.33
 86,300 4.31 4.33 4.32 0 0 0
12/09/2007
4.31
 86,300 4.32 4.32 4.30 0 0 0
11/09/2007
4.32
 89,800 4.32 4.33 4.30 0 0 0
10/09/2007
4.32
 105,800 4.32 4.37 4.30 0 0 0
07/09/2007
4.32
 119,700 4.33 4.37 4.32 0 0 0
06/09/2007
4.33
 102,300 4.34 4.38 4.32 0 0 0
05/09/2007
4.34
 201,500 4.41 4.48 4.33 0 0 0
04/09/2007
4.41
 98,600 4.30 4.41 4.31 0 0 0
31/08/2007
4.30
 92,900 4.27 4.37 4.27 0 0 0
30/08/2007
4.27
 114,400 4.26 4.27 4.25 0 0 0
29/08/2007
4.26
 97,400 4.25 4.27 4.24 0 0 0
28/08/2007
4.25
 91,200 4.26 4.26 4.22 0 0 0
27/08/2007
4.26
 106,600 4.28 4.30 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |