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)
05/03/2025
18.82
 11,670,700 18.93 19.18 18.82 0 0 0
04/03/2025
18.82
 9,957,300 18.64 18.86 18.57 0 400 -0.0
03/03/2025
18.72
 5,597,900 18.72 18.75 18.57 0 0 0
28/02/2025
18.72
 5,469,900 18.72 18.86 18.57 0 0 0
27/02/2025
18.79
 5,656,800 18.72 18.79 18.61 0 0 0
26/02/2025
18.68
 5,056,300 18.75 18.79 18.68 0 0 0
25/02/2025
18.72
 6,475,900 18.82 18.90 18.72 0 0 0
24/02/2025
18.82
 6,396,900 18.75 18.90 18.75 0 0 0
21/02/2025
18.86
 12,719,300 18.72 18.97 18.68 0 0 0
20/02/2025
18.68
 5,709,400 18.61 18.68 18.54 0 0 0
19/02/2025
18.57
 5,028,300 18.54 18.64 18.50 0 0 0
18/02/2025
18.54
 5,157,400 18.57 18.72 18.54 0 0 0
17/02/2025
18.57
 5,734,800 18.68 18.68 18.54 0 0 0
14/02/2025
18.54
 8,139,200 18.68 18.68 18.50 0 0 0
13/02/2025
18.50
 5,749,900 18.46 18.54 18.39 0 0 0
12/02/2025
18.46
 6,789,000 18.64 18.72 18.46 0 0 0
11/02/2025
18.61
 5,420,500 18.61 18.68 18.50 0 0 0
10/02/2025
18.57
 14,032,400 18.46 18.82 18.36 0 6,000 -0.2
07/02/2025
18.50
 9,875,600 18.36 18.57 18.28 0 0 0
06/02/2025
18.36
 5,593,800 18.36 18.46 18.28 0 0 0
05/02/2025
18.28
 7,492,100 18.18 18.28 18.14 0 0 0
04/02/2025
18.18
 4,903,600 18.18 18.25 18.03 0 0 0
03/02/2025
18.72
 5,469,900 18.72 18.86 18.57 0 0 0
31/01/2025
22.05
 5,907,500 22.05 22.15 21.95 2,593,600 807,400 39.4
30/01/2025
22.05
 5,907,500 22.05 22.15 21.95 2,593,600 807,400 39.4
29/01/2025
22.05
 5,907,500 22.05 22.15 21.95 2,593,600 807,400 39.4
28/01/2025
22.05
 5,907,500 22.05 22.15 21.95 2,593,600 807,400 39.4
27/01/2025
22.05
 5,907,500 22.05 22.15 21.95 2,593,600 807,400 39.4
24/01/2025
18.25
 4,898,600 18.14 18.36 18.14 0 0 0
23/01/2025
18.21
 8,896,800 17.92 18.28 17.92 0 0 0
22/01/2025
17.89
 2,787,900 18.00 18.00 17.85 0 0 0
21/01/2025
17.96
 4,342,600 18.03 18.07 17.89 0 0 0
20/01/2025
18.00
 4,004,400 17.96 18.03 17.85 0 0 0
17/01/2025
17.96
 2,378,900 17.89 18.00 17.85 0 0 0
16/01/2025
17.89
 5,005,500 17.89 18.03 17.78 0 0 0
15/01/2025
17.92
 7,425,100 17.89 17.96 17.74 0 0 0
14/01/2025
17.74
 5,059,900 17.82 17.85 17.64 0 0 0
13/01/2025
17.82
 4,625,500 17.64 17.89 17.64 0 15,900 -0.4
10/01/2025
17.78
 4,710,900 17.92 17.96 17.78 0 0 0
09/01/2025
17.96
 3,839,200 17.96 18.00 17.89 0 0 0
08/01/2025
18.00
 4,088,100 18.00 18.00 17.85 0 0 0
07/01/2025
18.00
 5,022,100 17.85 18.03 17.85 0 0 0
06/01/2025
17.85
 12,052,700 18.00 18.03 17.82 0 0 0
03/01/2025
18.07
 5,017,300 18.36 18.39 18.07 0 0 0
02/01/2025
18.43
 4,567,900 18.43 18.50 18.28 0 0 0
01/01/2025
25.80
 8,841,000 25.40 25.80 25.35 0 0 0
31/12/2024
18.57
 8,841,000 18.28 18.57 18.25 0 0 0
30/12/2024
18.28
 5,000,400 18.25 18.46 18.25 0 0 0
27/12/2024
18.39
 7,689,900 18.43 18.50 18.36 0 0 0
26/12/2024
18.39
 5,579,300 18.32 18.39 18.28 0 0 0
25/12/2024
18.32
 9,512,300 18.00 18.43 17.96 0 0 0
24/12/2024
18.00
 3,230,700 17.92 18.00 17.85 0 0 0
23/12/2024
17.92
 3,465,200 17.89 17.96 17.85 256,700 256,700 0
20/12/2024
17.85
 4,724,000 17.89 17.92 17.82 0 0 0
19/12/2024
17.85
 9,712,000 18.03 18.03 17.78 0 0 0
18/12/2024
18.10
 3,381,500 18.18 18.18 18.07 0 0 0
17/12/2024
18.14
 3,329,200 18.18 18.18 18.03 14,500 0 0.4
16/12/2024
18.10
 5,161,100 18.10 18.18 18.03 0 0 0
13/12/2024
18.10
 6,040,200 18.21 18.21 18.07 4,563,775 4,563,775 0
12/12/2024
18.21
 5,863,500 18.28 18.36 18.18 128,705 143,200 -0.4
11/12/2024
18.28
 8,827,300 18.25 18.36 18.14 0 0 0
10/12/2024
18.25
 3,399,100 18.36 18.36 18.25 0 0 0
09/12/2024
18.36
 5,414,200 18.43 18.46 18.25 0 0 0
06/12/2024
18.46
 6,049,500 18.36 18.54 18.36 1,328,100 1,328,100 0
05/12/2024
18.50
 8,267,100 18.00 18.50 17.96 0 0 0
04/12/2024
18.03
 4,616,000 17.96 18.03 17.89 0 0 0
03/12/2024
18.00
 6,127,300 18.14 18.14 17.96 0 0 0
02/12/2024
18.10
 2,487,700 18.18 18.25 18.03 0 0 0
29/11/2024
18.14
 3,880,000 18.10 18.14 18.00 0 0 0
28/11/2024
18.10
 4,592,100 18.10 18.14 17.96 0 0 0
27/11/2024
18.03
 2,744,700 17.96 18.14 17.96 0 0 0
26/11/2024
18.00
 3,558,600 17.92 18.07 17.89 0 0 0
25/11/2024
17.92
 4,108,700 17.96 18.00 17.85 0 0 0
22/11/2024
17.96
 5,693,800 17.89 17.96 17.74 0 0 0
21/11/2024
17.89
 7,582,000 17.64 17.89 17.46 0 0 0
20/11/2024
17.64
 6,237,600 17.42 17.67 17.38 0 0 0
19/11/2024
17.49
 5,784,700 17.64 17.67 17.49 0 0 0
18/11/2024
17.64
 8,106,600 17.56 17.71 17.35 0 0 0
15/11/2024
17.56
 9,277,500 17.67 17.71 17.49 0 0 0
14/11/2024
17.67
 5,795,300 17.74 17.89 17.67 0 0 0
13/11/2024
17.92
 6,390,100 17.85 17.92 17.71 0 0 0
12/11/2024
17.89
 4,142,900 17.85 17.96 17.74 0 0 0
11/11/2024
17.89
 6,742,100 17.92 18.00 17.74 0 0 0
08/11/2024
17.92
 8,221,400 18.07 18.14 17.82 0 0 0
07/11/2024
18.07
 4,841,200 18.14 18.21 17.92 0 0 0
06/11/2024
18.07
 6,242,400 17.92 18.14 17.85 0 0 0
05/11/2024
17.82
 3,066,100 17.85 17.92 17.82 0 0 0
04/11/2024
17.82
 9,116,700 18.00 18.03 17.74 0 0 0
01/11/2024
17.92
 7,855,400 18.21 18.28 17.92 0 0 0
31/10/2024
18.28
 5,074,500 18.07 18.32 18.03 0 0 0
30/10/2024
18.07
 3,872,400 18.14 18.18 17.96 0 0 0
29/10/2024
18.14
 4,176,800 18.21 18.21 18.07 0 0 0
28/10/2024
18.10
 4,995,600 17.92 18.10 17.82 0 0 0
25/10/2024
17.92
 9,220,400 18.00 18.07 17.89 0 0 0
24/10/2024
18.00
 8,926,700 18.28 18.32 18.00 0 0 0
23/10/2024
18.28
 7,700,100 18.28 18.39 18.10 0 0 0
22/10/2024
18.28
 12,115,300 18.57 18.61 18.28 0 0 0
21/10/2024
18.57
 5,532,000 18.72 18.79 18.57 0 0 0
18/10/2024
18.79
 11,490,300 18.90 19.08 18.68 0 0 0
17/10/2024
18.82
 9,195,000 18.64 18.82 18.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |