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)
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
31/08/2023
15.86
 7,206,600 15.76 15.86 15.76 0 0 0
30/08/2023
15.76
 7,222,100 15.48 15.79 15.48 0 0 0
29/08/2023
15.48
 5,774,700 15.48 15.58 15.41 0 0 0
28/08/2023
15.48
 5,156,300 15.41 15.51 15.41 0 0 0
25/08/2023
15.41
 5,378,200 15.48 15.48 15.34 0 0 0
24/08/2023
15.48
 5,311,100 15.34 15.62 15.34 0 0 0
23/08/2023
15.34
 5,544,300 15.48 15.65 15.34 0 0 0
22/08/2023
15.48
 9,067,900 15.44 15.55 15.16 0 0 0
21/08/2023
15.44
 7,974,800 15.37 15.58 15.34 0 0 0
18/08/2023
15.37
 20,451,400 15.93 15.93 15.37 0 0 0
17/08/2023
15.93
 10,120,500 16.07 16.14 15.93 0 0 0
16/08/2023
16.07
 8,397,000 16.04 16.18 16.00 0 0 0
15/08/2023
16.04
 6,458,700 16.18 16.32 16.04 0 0 0
14/08/2023
16.18
 10,439,500 16.07 16.18 16.00 0 0 0
11/08/2023
16.07
 9,157,400 16.07 16.14 15.86 0 0 0
10/08/2023
16.07
 12,692,000 16.28 16.39 16.07 0 0 0
09/08/2023
16.28
 15,555,900 16.42 16.56 16.25 0 0 0
08/08/2023
16.42
 15,266,300 16.67 16.77 16.35 0 0 0
07/08/2023
16.67
 28,085,700 17.12 17.12 16.56 0 0 0
04/08/2023
17.12
 18,672,300 16.46 17.12 16.32 0 0 0
03/08/2023
16.46
 17,006,600 16.21 16.49 16.14 0 0 0
02/08/2023
16.21
 12,406,100 16.04 16.25 16.00 0 0 0
01/08/2023
16.04
 13,714,200 16.11 16.32 15.97 0 0 0
31/07/2023
16.11
 19,206,000 15.58 16.11 15.76 0 0 0
28/07/2023
15.58
 8,610,200 15.55 15.72 15.48 0 0 0
27/07/2023
15.55
 7,207,700 15.65 15.69 15.48 0 0 0
26/07/2023
15.65
 5,967,200 15.65 15.76 15.58 0 0 0
25/07/2023
15.65
 13,703,900 15.48 15.79 15.44 0 0 0
24/07/2023
15.48
 6,759,900 15.51 15.58 15.41 2,000 0 0.0
21/07/2023
15.51
 6,679,400 15.44 15.51 15.37 400 0 0.0
20/07/2023
15.44
 6,284,600 15.51 15.51 15.37 0 0 0
19/07/2023
15.51
 9,335,400 15.44 15.55 15.41 0 2,000 -0.0
18/07/2023
15.44
 6,780,400 15.44 15.44 15.34 0 400 -0.0
17/07/2023
15.44
 6,533,500 15.37 15.48 15.37 0 0 0
14/07/2023
15.37
 6,312,500 15.44 15.51 15.30 0 0 0
13/07/2023
15.44
 6,741,100 15.34 15.44 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |