Ngân hàng TMCP Á Châu (acb)

24
-0.70
(-2.83%)
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
(2025-12-29) 		0.80 3.33% 269,734,500 161,900 6.2
24
25.50
24.70
2 tháng
(2025-11-28) 		0.55 2.27% 455,335,900 -27,966,700 -674.5
23.50
25.50
24.70
3 tháng
(2025-10-29) 		-0.60 -2.36% 642,842,600 -42,054,100 -1,017.4
23.50
26
24.70
6 tháng
(2025-07-31) 		1.80 7.83% 1,820,353,200 -41,432,400 -1,027.5
23
29.45
24.70
12 tháng
(2025-02-03) 		3.91 18.73% 3,194,954,800 -42,988,687 -1,036.8
18.21
29.45
24.70
24 tháng
(2024-02-07) 		5.15 26.20% 5,189,647,300 -43,060,524 -1,038.7
18.21
29.45
24.70
36 tháng
(2023-02-13) 		10.79 76.99% 6,994,496,200 -43,060,736 -1,038.7
13.98
29.45
24.70
60 tháng
(2021-02-22) 		12.94 109.17% 9,843,198,900 -42,117,031 -1,004.1
10.26
29.45
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2023
15.86
 4,219,800 15.90 15.93 15.72 0 0 0
13/10/2023
15.90
 4,691,800 15.93 15.93 15.79 0 0 0
12/10/2023
15.93
 5,633,800 15.93 16.07 15.79 0 0 0
11/10/2023
15.93
 2,844,500 16.00 16.00 15.83 0 0 0
10/10/2023
16.00
 6,535,100 15.79 16.04 15.79 0 0 0
09/10/2023
15.79
 8,978,000 15.30 15.83 15.23 0 0 0
06/10/2023
15.30
 2,440,800 15.16 15.37 15.12 0 0 0
05/10/2023
15.16
 3,350,700 15.16 15.41 15.16 0 0 0
04/10/2023
15.16
 3,178,300 15.16 15.23 15.09 0 0 0
03/10/2023
15.16
 5,507,600 15.37 15.37 15.16 0 0 0
02/10/2023
15.37
 3,809,300 15.34 15.41 15.23 0 0 0
29/09/2023
15.34
 2,338,700 15.26 15.48 15.30 0 0 0
28/09/2023
15.26
 4,991,800 15.44 15.44 15.23 0 0 0
27/09/2023
15.44
 5,685,000 15.37 15.44 15.26 0 0 0
26/09/2023
15.37
 9,404,200 15.44 15.62 15.34 0 0 0
25/09/2023
15.44
 7,623,000 15.65 15.69 15.44 0 0 0
22/09/2023
15.65
 9,793,000 15.72 15.79 15.51 0 0 0
21/09/2023
15.72
 5,426,000 15.76 15.83 15.69 0 0 0
20/09/2023
15.76
 5,294,700 15.65 15.83 15.62 0 0 0
19/09/2023
15.65
 8,079,400 15.76 15.86 15.62 0 0 0
18/09/2023
15.76
 4,363,000 15.90 15.90 15.65 0 0 0
15/09/2023
15.90
 5,249,900 15.76 15.97 15.76 0 0 0
14/09/2023
15.76
 6,192,000 15.83 16.00 15.72 0 0 0
13/09/2023
15.83
 6,938,800 15.97 16.00 15.76 0 0 0
12/09/2023
15.97
 6,681,500 15.69 15.97 15.58 0 0 0
11/09/2023
15.69
 10,535,900 15.97 16.07 15.62 0 0 0
08/09/2023
15.97
 5,525,800 16.07 16.11 15.93 0 0 0
07/09/2023
16.07
 9,854,900 16.11 16.25 15.97 0 0 0
06/09/2023
16.11
 4,778,100 15.97 16.11 15.86 0 0 0
05/09/2023
15.97
 7,626,800 15.86 16.18 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |