Ngân hàng TMCP Á Châu (acb)

23.75
0.30
(1.28%)
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
(2026-02-23) 		-0.60 -2.49% 261,402,800 6,986,100 169.6
21.70
24.55
23.75
2 tháng
(2026-01-16) 		-1.40 -5.63% 587,598,900 -63,809,800 -1,485.7
21.70
25.10
23.75
3 tháng
(2025-12-17) 		-0.55 -2.29% 824,456,800 -78,441,500 -1,847.6
21.70
25.50
23.75
6 tháng
(2025-09-18) 		-2.10 -8.22% 1,555,400,400 -116,348,700 -2,769.4
21.70
26.95
23.75
12 tháng
(2025-03-24) 		1.43 6.51% 3,440,388,300 -118,487,137 -2,815.9
18.21
29.45
23.75
24 tháng
(2024-03-27) 		3.80 19.33% 5,345,284,700 -118,559,424 -2,817.8
18.21
29.45
23.75
36 tháng
(2023-04-03) 		8.65 58.41% 7,367,833,500 -118,559,624 -2,817.8
14.16
29.45
23.75
60 tháng
(2021-04-12) 		10.26 77.81% 10,003,301,000 -118,264,101 -2,807.1
10.26
29.45
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
15.41
 5,734,700 15.41 15.55 15.26 0 0 0
30/11/2023
15.41
 5,243,600 15.48 15.65 15.41 300 0 0.0
29/11/2023
15.48
 4,828,800 15.37 15.69 15.44 200 0 0.0
28/11/2023
15.37
 4,187,100 15.34 15.51 15.23 0 0 0
27/11/2023
15.34
 3,259,000 15.48 15.51 15.34 0 300 -0.0
24/11/2023
15.48
 7,898,300 15.58 15.65 15.30 0 200 -0.0
23/11/2023
15.58
 5,181,900 15.93 15.97 15.58 0 0 0
22/11/2023
15.93
 4,392,400 15.86 15.97 15.69 0 0 0
21/11/2023
15.86
 3,711,000 15.79 16.00 15.79 0 0 0
20/11/2023
15.79
 10,207,600 15.93 16.11 15.55 0 0 0
17/11/2023
15.93
 12,350,400 16.35 16.42 15.83 0 0 0
16/11/2023
16.35
 8,080,900 16.32 16.42 16.21 0 0 0
15/11/2023
16.32
 32,333,400 15.93 16.49 16.11 0 0 0
14/11/2023
15.93
 10,301,200 15.76 16.07 15.76 0 0 0
13/11/2023
15.76
 3,415,300 15.72 15.86 15.58 0 0 0
10/11/2023
15.72
 5,047,700 15.83 15.86 15.62 0 0 0
09/11/2023
15.83
 4,763,900 16.00 16.07 15.83 0 0 0
08/11/2023
16.00
 7,911,900 15.51 16.07 15.48 0 0 0
07/11/2023
15.51
 2,325,400 15.58 15.62 15.51 0 0 0
06/11/2023
15.58
 3,789,100 15.48 15.69 15.51 0 0 0
03/11/2023
15.48
 4,885,400 15.65 15.72 15.48 0 0 0
02/11/2023
15.65
 5,148,100 15.16 15.65 15.16 0 0 0
01/11/2023
15.16
 4,832,800 15.02 15.19 14.98 0 0 0
31/10/2023
15.02
 3,489,400 14.95 15.12 14.91 0 0 0
30/10/2023
14.95
 3,856,500 15.12 15.19 14.95 0 0 0
27/10/2023
15.12
 3,180,900 14.81 15.23 14.88 0 0 0
26/10/2023
14.81
 12,593,400 15.37 15.37 14.70 0 0 0
25/10/2023
15.37
 2,487,200 15.37 15.62 15.37 0 0 0
24/10/2023
15.37
 2,550,700 15.30 15.51 15.30 0 0 0
23/10/2023
15.30
 2,398,300 15.37 15.51 15.23 0 0 0
20/10/2023
15.37
 3,670,300 15.30 15.51 15.30 0 0 0
19/10/2023
15.30
 6,209,300 15.48 15.55 15.30 0 0 0
18/10/2023
15.48
 6,208,800 15.76 15.76 15.48 0 0 0
17/10/2023
15.76
 3,657,500 15.86 15.90 15.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |