Ngân hàng TMCP Á Châu (acb)

24.35
-0.55
(-2.21%)
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
(2025-11-04) 		-1.55 -5.96% 191,390,300 -22,661,500 -551.3
23.95
26
24.90
2 tháng
(2025-10-06) 		-2.35 -8.77% 506,580,800 -16,851,000 -402.5
23.95
26.95
24.90
3 tháng
(2025-09-05) 		-2.70 -9.94% 840,124,500 -21,980,900 -536.6
23.95
27.15
24.90
6 tháng
(2025-06-09) 		3.50 16.71% 1,881,563,400 -18,596,637 -470.9
20.95
29.45
24.90
12 tháng
(2024-12-09) 		3.14 14.76% 2,973,669,900 -24,597,887 -594.0
18.21
29.45
24.90
24 tháng
(2023-12-15) 		8.48 53.13% 5,185,743,100 -24,654,124 -595.5
15.97
29.45
24.90
36 tháng
(2022-12-20) 		11.23 84.94% 6,685,168,100 -24,654,036 -595.5
12.84
29.45
24.90
60 tháng
(2020-12-30) 		14.02 134.40% 9,742,758,070 -23,710,411 -560.9
9.61
29.45
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
19.30
 8,718,800 19.02 19.30 19.02 0 0 0
02/05/2024
18.95
 4,797,900 18.84 19.05 18.81 0 0 0
26/04/2024
18.84
 5,444,000 18.81 18.95 18.67 0 0 0
25/04/2024
18.81
 5,141,600 18.95 18.98 18.77 0 0 0
24/04/2024
18.98
 6,681,200 18.81 19.02 18.74 0 0 0
23/04/2024
18.70
 8,540,500 18.81 18.91 18.63 0 0 0
22/04/2024
18.81
 6,313,700 18.88 18.91 18.74 0 0 0
19/04/2024
18.67
 10,862,500 18.67 18.81 18.56 0 0 0
17/04/2024
18.77
 10,479,700 19.09 19.13 18.77 0 0 0
16/04/2024
19.05
 17,350,400 18.84 19.05 18.77 0 0 0
15/04/2024
18.84
 16,253,800 19.51 19.65 18.84 0 0 0
12/04/2024
19.65
 9,767,600 19.09 19.65 18.95 0 0 0
11/04/2024
19.05
 11,286,500 18.95 19.05 18.88 0 0 0
10/04/2024
19.02
 5,122,000 19.27 19.37 19.02 0 0 0
09/04/2024
19.16
 5,371,500 19.05 19.16 18.98 0 0 0
08/04/2024
19.05
 6,869,300 19.05 19.13 18.91 0 0 0
05/04/2024
19.05
 12,289,500 19.16 19.23 19.02 0 0 0
04/04/2024
19.34
 11,155,900 19.69 19.69 19.34 0 0 0
03/04/2024
19.65
 10,199,400 19.79 19.93 19.58 0 0 0
02/04/2024
19.93
 10,409,700 19.86 19.93 19.58 0 0 0
01/04/2024
19.97
 6,174,900 19.79 20.00 19.72 0 0 0
29/03/2024
20.00
 13,489,800 19.93 20.11 19.76 0 0 0
28/03/2024
19.90
 12,423,400 19.86 20.07 19.79 0 0 0
27/03/2024
19.65
 5,958,200 19.62 19.69 19.37 0 0 0
26/03/2024
19.62
 6,283,500 19.37 19.62 19.20 0 0 0
25/03/2024
19.30
 10,187,100 19.69 19.69 19.30 0 0 0
22/03/2024
19.76
 22,676,200 19.83 20.32 19.58 0 0 0
21/03/2024
19.65
 12,818,200 19.44 19.65 19.34 0 0 0
20/03/2024
19.30
 14,002,400 18.84 19.44 18.81 0 0 0
19/03/2024
18.84
 7,121,300 18.81 18.98 18.77 0 0 0
18/03/2024
18.88
 14,119,300 19.09 19.20 18.74 0 0 0
15/03/2024
19.20
 7,822,800 19.13 19.23 18.95 0 0 0
14/03/2024
19.13
 8,224,300 19.37 19.37 18.98 0 0 0
13/03/2024
19.41
 8,935,300 18.77 19.41 18.77 0 0 0
12/03/2024
18.77
 8,312,600 18.70 18.84 18.67 0 0 0
11/03/2024
18.77
 12,015,800 18.98 19.02 18.70 0 0 0
08/03/2024
18.98
 23,017,000 19.30 19.41 18.95 2,000,000 2,000,000 0
07/03/2024
19.30
 10,165,800 19.37 19.44 19.23 0 0 0
06/03/2024
19.44
 7,041,200 19.65 19.76 19.34 0 0 0
05/03/2024
19.62
 6,332,600 19.51 19.65 19.34 0 0 0
04/03/2024
19.51
 13,216,500 19.51 19.79 19.23 700,000 700,000 0
01/03/2024
19.51
 10,193,800 19.65 19.65 19.34 1,000,000 1,000,000 0
29/02/2024
19.65
 9,951,400 19.72 19.83 19.44 0 0 0
28/02/2024
19.65
 10,460,800 19.41 19.65 19.34 50,000 50,000 0
27/02/2024
19.37
 12,054,800 19.44 19.44 19.20 0 0 0
26/02/2024
19.30
 9,785,600 19.16 19.44 19.02 0 0 0
23/02/2024
19.16
 25,975,600 19.44 19.93 19.16 0 0 0
22/02/2024
19.41
 7,401,800 19.44 19.48 19.30 0 0 0
21/02/2024
19.44
 10,251,900 19.30 19.58 19.23 100,000 100,000 0
20/02/2024
19.34
 7,316,400 19.30 19.48 19.20 2,060,000 2,060,000 0
19/02/2024
19.44
 11,856,900 19.44 19.44 19.09 1,050,000 1,050,000 0
16/02/2024
19.37
 9,495,400 19.30 19.37 19.16 0 0 0
15/02/2024
19.09
 14,244,300 19.69 19.93 19.09 1,000,000 1,000,000 0
07/02/2024
19.65
 11,893,900 19.55 19.79 19.55 833,600 833,600 0
06/02/2024
19.55
 5,447,300 19.55 19.58 19.41 4,565,300 4,565,300 0
05/02/2024
19.51
 28,121,400 18.42 19.65 18.35 1,318,200 1,318,200 0
02/02/2024
18.42
 14,529,200 18.21 18.46 18.14 500,000 500,000 0
01/02/2024
18.25
 6,281,100 18.04 18.32 18.04 0 0 0
31/01/2024
18.07
 12,158,100 18.32 18.32 17.93 0 0 0
30/01/2024
18.21
 6,379,000 18.28 18.39 18.18 0 0 0
29/01/2024
18.21
 9,276,600 18.60 18.60 18.21 0 0 0
26/01/2024
18.46
 6,856,000 18.14 18.53 18.14 0 0 0
25/01/2024
18.11
 5,086,300 18.14 18.18 17.97 0 0 0
24/01/2024
18.11
 11,341,900 18.28 18.32 18.04 0 0 0
23/01/2024
18.28
 11,731,500 18.42 18.56 18.28 0 0 0
22/01/2024
18.46
 12,001,200 18.39 18.46 18.11 0 0 0
19/01/2024
18.21
 12,771,300 18.11 18.21 18.00 0 0 0
18/01/2024
17.97
 9,611,300 17.86 18.07 17.79 0 0 0
17/01/2024
17.83
 9,714,300 17.86 18.11 17.79 0 0 0
16/01/2024
17.83
 12,380,200 17.83 17.93 17.58 0 0 0
15/01/2024
17.76
 11,719,300 18.25 18.25 17.76 0 0 0
12/01/2024
18.11
 25,561,200 17.65 18.39 17.58 0 0 0
11/01/2024
17.72
 9,933,500 17.83 18.07 17.65 0 0 0
10/01/2024
17.72
 17,603,300 17.69 17.90 17.55 0 0 0
09/01/2024
17.55
 15,449,500 17.72 17.79 17.51 0 0 0
08/01/2024
17.79
 12,389,600 18.04 18.07 17.69 0 0 0
05/01/2024
17.86
 9,272,100 17.76 17.86 17.58 0 0 0
04/01/2024
17.76
 23,587,800 17.69 18.00 17.62 0 0 0
03/01/2024
17.55
 9,803,400 17.20 17.55 17.02 0 0 0
02/01/2024
17.16
 13,883,500 16.81 17.37 16.81 0 0 0
29/12/2023
16.77
 9,195,100 16.67 16.91 16.70 0 0 0
28/12/2023
16.67
 10,513,000 16.35 16.81 16.35 0 0 0
27/12/2023
16.35
 4,866,000 16.32 16.42 16.28 0 0 0
26/12/2023
16.32
 5,728,800 16.39 16.42 16.32 0 0 0
25/12/2023
16.39
 7,582,400 16.28 16.46 16.28 0 300 -0.0
22/12/2023
16.28
 4,510,000 16.32 16.35 16.28 0 0 0
21/12/2023
16.32
 7,082,700 16.28 16.32 16.18 0 0 0
20/12/2023
16.28
 8,859,100 16.18 16.32 16.18 0 0 0
19/12/2023
16.18
 11,470,900 16.00 16.21 16.00 0 0 0
18/12/2023
16.00
 6,388,000 15.97 16.00 15.90 0 0 0
15/12/2023
15.97
 6,189,100 15.79 16.04 15.83 0 0 0
14/12/2023
15.79
 6,945,700 15.65 15.97 15.65 0 0 0
13/12/2023
15.65
 3,929,800 15.79 15.83 15.65 0 0 0
12/12/2023
15.79
 3,228,200 15.72 15.79 15.65 0 0 0
11/12/2023
15.72
 2,274,400 15.72 15.79 15.62 0 0 0
08/12/2023
15.72
 3,812,500 15.72 15.83 15.65 0 0 0
07/12/2023
15.72
 7,237,600 15.65 15.79 15.58 0 0 0
06/12/2023
15.65
 2,791,900 15.55 15.65 15.44 0 0 0
05/12/2023
15.55
 3,557,500 15.65 15.76 15.48 0 0 0
04/12/2023
15.65
 9,041,000 15.41 15.76 15.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |