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)
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
24/08/2007
4.28
 119,000 4.22 4.41 4.22 0 0 0
23/08/2007
4.22
 155,300 4.22 4.24 4.19 0 0 0
22/08/2007
4.22
 149,100 4.21 4.23 4.18 0 0 0
21/08/2007
4.21
 119,400 4.21 4.24 4.19 0 0 0
20/08/2007
4.21
 70,700 4.23 4.24 4.17 0 0 0
17/08/2007
4.23
 149,100 4.25 4.26 4.23 0 0 0
16/08/2007
4.25
 145,500 4.26 4.26 4.23 0 0 0
15/08/2007
4.26
 147,300 4.24 4.30 4.23 0 0 0
14/08/2007
4.24
 80,600 4.24 4.25 4.21 0 0 0
13/08/2007
4.24
 62,400 4.27 4.33 4.23 0 0 0
10/08/2007
4.27
 121,400 4.30 4.41 4.25 0 0 0
09/08/2007
4.30
 98,400 4.23 4.33 4.23 0 0 0
08/08/2007
4.23
 72,500 4.19 4.24 4.19 0 0 0
07/08/2007
4.19
 149,800 4.18 4.20 4.16 0 0 0
06/08/2007
4.18
 93,400 4.23 4.26 4.18 0 0 0
03/08/2007
4.23
 113,100 4.26 4.26 4.19 0 0 0
02/08/2007
4.26
 143,900 4.32 4.41 4.23 0 0 0
01/08/2007
4.32
 88,200 4.16 4.33 4.15 0 0 0
31/07/2007
4.16
 87,500 4.21 4.21 4.14 0 0 0
30/07/2007
4.21
 65,400 4.26 4.26 4.14 0 0 0
27/07/2007
4.26
 140,200 4.26 4.28 4.15 0 0 0
26/07/2007
4.26
 116,800 4.31 4.31 4.24 0 0 0
25/07/2007
4.31
 123,400 4.35 4.41 4.26 0 0 0
24/07/2007
4.35
 70,000 4.41 4.42 4.35 0 0 0
23/07/2007
4.41
 82,700 4.43 4.48 4.38 0 0 0
20/07/2007
4.43
 142,800 4.45 4.46 4.42 0 0 0
19/07/2007
4.45
 91,500 4.49 4.51 4.41 0 0 0
18/07/2007
4.49
 107,400 4.49 4.54 4.46 0 0 0
17/07/2007
4.49
 95,800 4.40 4.50 4.40 0 0 0
16/07/2007
4.40
 144,800 4.59 4.59 4.37 0 0 0
13/07/2007
4.59
 127,500 4.49 4.59 4.42 0 0 0
12/07/2007
4.49
 152,900 4.65 4.70 4.37 0 0 0
11/07/2007
4.65
 226,600 4.62 4.73 4.63 0 0 0
10/07/2007
4.62
 185,700 4.33 4.64 4.30 0 0 0
09/07/2007
4.33
 135,800 4.34 4.41 4.23 0 0 0
06/07/2007
4.34
 151,600 4.32 4.41 4.12 0 0 0
05/07/2007
4.32
 258,800 4.36 4.59 4.27 0 0 0
04/07/2007
4.36
 395,700 4.04 4.36 4.05 0 0 0
03/07/2007
4.04
 304,100 4.12 4.15 3.86 0 0 0
02/07/2007
4.12
 258,200 4.56 4.56 4.08 0 0 0
29/06/2007
4.56
 131,200 4.82 4.84 4.41 0 0 0
28/06/2007
4.82
 53,600 4.92 4.95 4.80 0 0 0
27/06/2007
4.92
 53,400 4.93 5.06 4.91 0 0 0
26/06/2007
4.93
 212,200 4.95 4.98 4.84 0 0 0
25/06/2007
4.95
 113,900 5.07 5.07 4.91 0 0 0
22/06/2007
5.07
 125,700 5.06 5.07 4.88 0 0 0
21/06/2007
5.06
 125,500 5.28 5.31 5.02 0 0 0
20/06/2007
5.28
 52,400 5.40 5.42 5.24 0 0 0
19/06/2007
5.40
 116,100 5.44 5.44 5.31 0 0 0
18/06/2007
5.44
 88,700 5.35 5.49 5.35 0 0 0
15/06/2007
5.35
 111,500 5.13 5.42 5.16 0 0 0
14/06/2007
5.13
 160,500 4.97 5.13 4.95 0 0 0
13/06/2007
4.97
 201,800 5.09 5.13 4.94 0 0 0
12/06/2007
5.09
 154,400 5.27 5.27 5.03 0 0 0
11/06/2007
5.27
 64,300 5.53 5.56 5.24 0 0 0
08/06/2007
5.53
 71,500 5.62 5.63 5.42 0 0 0
07/06/2007
5.62
 77,300 5.70 5.78 5.60 0 0 0
06/06/2007
5.70
 81,400 5.65 5.72 5.53 0 0 0
05/06/2007
5.65
 70,100 5.78 5.85 5.63 0 0 0
04/06/2007
5.78
 101,700 5.89 5.94 5.78 0 0 0
01/06/2007
5.89
 141,800 5.82 6.03 5.78 0 0 0
31/05/2007
5.82
 93,300 5.78 5.86 5.78 0 0 0
30/05/2007
5.78
 73,900 5.94 6.05 5.78 0 0 0
29/05/2007
5.94
 66,400 6.00 6.01 5.93 0 0 0
28/05/2007
6.00
 74,200 6.05 6.06 5.96 0 0 0
25/05/2007
6.05
 56,300 6.08 6.08 5.96 0 0 0
24/05/2007
6.08
 55,100 6.08 6.14 6.04 0 0 0
23/05/2007
6.08
 159,700 6.07 6.14 6.08 0 0 0
22/05/2007
6.07
 151,000 6.06 6.14 6.05 0 0 0
21/05/2007
6.06
 81,000 6.06 6.18 6.03 0 0 0
18/05/2007
6.06
 99,300 6.08 6.10 6.03 0 0 0
17/05/2007
6.08
 116,600 6.03 6.10 6.04 0 0 0
16/05/2007
6.03
 65,500 6.10 6.14 6.03 0 0 0
15/05/2007
6.10
 80,600 6.07 6.28 6.08 0 0 0
14/05/2007
6.07
 95,400 6.10 6.21 6.07 0 0 0
11/05/2007
6.10
 107,000 6.00 6.10 5.92 0 0 0
10/05/2007
6.00
 59,900 6.10 6.14 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |