Ngân hàng TMCP Á Châu (acb)

21.90
-0.45
(-2.01%)
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
(2026-07-01) 		-0.30 -1.32% 372,327,900 -17,389,613 0
21.90
23.75
21.90
2 tháng
(2026-06-01) 		0.90 4.18% 910,347,100 -31,264,048 0
21.45
23.75
21.90
3 tháng
(2026-05-04) 		2.45 12.30% 1,330,893,300 -135,466,983 0
19.39
23.75
21.90
6 tháng
(2026-02-02) 		1.89 9.22% 2,075,971,800 -222,703,222 -1,352.5
18.70
23.75
21.90
12 tháng
(2025-08-05) 		2.15 10.62% 3,948,043,900 -287,889,622 -2,950.2
18.70
25.37
21.90
24 tháng
(2024-08-12) 		5.22 30.45% 6,132,672,600 -289,306,927 -2,956.3
15.69
25.37
21.90
36 tháng
(2023-08-16) 		8.50 61.40% 8,279,800,600 -289,362,846 -2,957.9
12.76
25.37
21.90
60 tháng
(2021-08-26) 		9.44 73.11% 10,674,287,100 -289,434,903 -2,959.6
8.84
25.37
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
16.90
 6,332,600 16.81 16.93 16.66 0 0 0
04/03/2024
16.81
 13,216,500 16.81 17.05 16.57 700,000 700,000 0
01/03/2024
16.81
 10,193,800 16.93 16.93 16.66 1,000,000 1,000,000 0
29/02/2024
16.93
 9,951,400 16.99 17.08 16.75 0 0 0
28/02/2024
16.93
 10,460,800 16.72 16.93 16.66 50,000 50,000 0
27/02/2024
16.69
 12,054,800 16.75 16.75 16.54 0 0 0
26/02/2024
16.63
 9,785,600 16.51 16.75 16.39 0 0 0
23/02/2024
16.51
 25,975,600 16.75 17.17 16.51 0 0 0
22/02/2024
16.72
 7,401,800 16.75 16.78 16.63 0 0 0
21/02/2024
16.75
 10,251,900 16.63 16.87 16.57 100,000 100,000 0
20/02/2024
16.66
 7,316,400 16.63 16.78 16.54 2,060,000 2,060,000 0
19/02/2024
16.75
 11,856,900 16.75 16.75 16.45 1,050,000 1,050,000 0
16/02/2024
16.69
 9,495,400 16.63 16.69 16.51 0 0 0
15/02/2024
16.45
 14,244,300 16.96 17.17 16.45 1,000,000 1,000,000 0
07/02/2024
16.93
 11,893,900 16.84 17.05 16.84 833,600 833,600 0
06/02/2024
16.84
 5,447,300 16.84 16.87 16.72 4,565,300 4,565,300 0
05/02/2024
16.81
 28,121,400 15.87 16.93 15.81 1,318,200 1,318,200 0
02/02/2024
15.87
 14,529,200 15.69 15.90 15.63 500,000 500,000 0
01/02/2024
15.72
 6,281,100 15.54 15.78 15.54 0 0 0
31/01/2024
15.57
 12,158,100 15.78 15.78 15.45 0 0 0
30/01/2024
15.69
 6,379,000 15.75 15.84 15.66 0 0 0
29/01/2024
15.69
 9,276,600 16.02 16.02 15.69 0 0 0
26/01/2024
15.90
 6,856,000 15.63 15.96 15.63 0 0 0
25/01/2024
15.60
 5,086,300 15.63 15.66 15.48 0 0 0
24/01/2024
15.60
 11,341,900 15.75 15.78 15.54 0 0 0
23/01/2024
15.75
 11,731,500 15.87 15.99 15.75 0 0 0
22/01/2024
15.90
 12,001,200 15.84 15.90 15.60 0 0 0
19/01/2024
15.69
 12,771,300 15.60 15.69 15.51 0 0 0
18/01/2024
15.48
 9,611,300 15.39 15.57 15.33 0 0 0
17/01/2024
15.36
 9,714,300 15.39 15.60 15.33 0 0 0
16/01/2024
15.36
 12,380,200 15.36 15.45 15.15 0 0 0
15/01/2024
15.30
 11,719,300 15.72 15.72 15.30 0 0 0
12/01/2024
15.60
 25,561,200 15.21 15.84 15.15 0 0 0
11/01/2024
15.27
 9,933,500 15.36 15.57 15.21 0 0 0
10/01/2024
15.27
 17,603,300 15.24 15.42 15.12 0 0 0
09/01/2024
15.12
 15,449,500 15.27 15.33 15.09 0 0 0
08/01/2024
15.33
 12,389,600 15.54 15.57 15.24 0 0 0
05/01/2024
15.39
 9,272,100 15.30 15.39 15.15 0 0 0
04/01/2024
15.30
 23,587,800 15.24 15.51 15.18 0 0 0
03/01/2024
15.12
 9,803,400 14.81 15.12 14.66 0 0 0
02/01/2024
14.78
 13,883,500 14.48 14.97 14.48 0 0 0
29/12/2023
14.45
 9,195,100 14.36 14.57 14.39 0 0 0
28/12/2023
14.36
 10,513,000 14.09 14.48 14.09 0 0 0
27/12/2023
14.09
 4,866,000 14.06 14.15 14.03 0 0 0
26/12/2023
14.06
 5,728,800 14.12 14.15 14.06 0 0 0
25/12/2023
14.12
 7,582,400 14.03 14.18 14.03 0 300 -0.0
22/12/2023
14.03
 4,510,000 14.06 14.09 14.03 0 0 0
21/12/2023
14.06
 7,082,700 14.03 14.06 13.94 0 0 0
20/12/2023
14.03
 8,859,100 13.94 14.06 13.94 0 0 0
19/12/2023
13.94
 11,470,900 13.79 13.97 13.79 0 0 0
18/12/2023
13.79
 6,388,000 13.76 13.79 13.70 0 0 0
15/12/2023
13.76
 6,189,100 13.61 13.82 13.64 0 0 0
14/12/2023
13.61
 6,945,700 13.48 13.76 13.48 0 0 0
13/12/2023
13.48
 3,929,800 13.61 13.64 13.48 0 0 0
12/12/2023
13.61
 3,228,200 13.54 13.61 13.48 0 0 0
11/12/2023
13.54
 2,274,400 13.54 13.61 13.45 0 0 0
08/12/2023
13.54
 3,812,500 13.54 13.64 13.48 0 0 0
07/12/2023
13.54
 7,237,600 13.48 13.61 13.42 0 0 0
06/12/2023
13.48
 2,791,900 13.39 13.48 13.30 0 0 0
05/12/2023
13.39
 3,557,500 13.48 13.58 13.33 0 0 0
04/12/2023
13.48
 9,041,000 13.27 13.58 13.30 0 0 0
01/12/2023
13.27
 5,734,700 13.27 13.39 13.15 0 0 0
30/11/2023
13.27
 5,243,600 13.33 13.48 13.27 300 0 0.0
29/11/2023
13.33
 4,828,800 13.24 13.51 13.30 200 0 0.0
28/11/2023
13.24
 4,187,100 13.21 13.36 13.12 0 0 0
27/11/2023
13.21
 3,259,000 13.33 13.36 13.21 0 300 -0.0
24/11/2023
13.33
 7,898,300 13.42 13.48 13.18 0 200 -0.0
23/11/2023
13.42
 5,181,900 13.73 13.76 13.42 0 0 0
22/11/2023
13.73
 4,392,400 13.67 13.76 13.51 0 0 0
21/11/2023
13.67
 3,711,000 13.61 13.79 13.61 0 0 0
20/11/2023
13.61
 10,207,600 13.73 13.88 13.39 0 0 0
17/11/2023
13.73
 12,350,400 14.09 14.15 13.64 0 0 0
16/11/2023
14.09
 8,080,900 14.06 14.15 13.97 0 0 0
15/11/2023
14.06
 32,333,400 13.73 14.21 13.88 0 0 0
14/11/2023
13.73
 10,301,200 13.58 13.85 13.58 0 0 0
13/11/2023
13.58
 3,415,300 13.54 13.67 13.42 0 0 0
10/11/2023
13.54
 5,047,700 13.64 13.67 13.45 0 0 0
09/11/2023
13.64
 4,763,900 13.79 13.85 13.64 0 0 0
08/11/2023
13.79
 7,911,900 13.36 13.85 13.33 0 0 0
07/11/2023
13.36
 2,325,400 13.42 13.45 13.36 0 0 0
06/11/2023
13.42
 3,789,100 13.33 13.51 13.36 0 0 0
03/11/2023
13.33
 4,885,400 13.48 13.54 13.33 0 0 0
02/11/2023
13.48
 5,148,100 13.06 13.48 13.06 0 0 0
01/11/2023
13.06
 4,832,800 12.94 13.09 12.91 0 0 0
31/10/2023
12.94
 3,489,400 12.88 13.03 12.85 0 0 0
30/10/2023
12.88
 3,856,500 13.03 13.09 12.88 0 0 0
27/10/2023
13.03
 3,180,900 12.76 13.12 12.82 0 0 0
26/10/2023
12.76
 12,593,400 13.24 13.24 12.67 0 0 0
25/10/2023
13.24
 2,487,200 13.24 13.45 13.24 0 0 0
24/10/2023
13.24
 2,550,700 13.18 13.36 13.18 0 0 0
23/10/2023
13.18
 2,398,300 13.24 13.36 13.12 0 0 0
20/10/2023
13.24
 3,670,300 13.18 13.36 13.18 0 0 0
19/10/2023
13.18
 6,209,300 13.33 13.39 13.18 0 0 0
18/10/2023
13.33
 6,208,800 13.58 13.58 13.33 0 0 0
17/10/2023
13.58
 3,657,500 13.67 13.70 13.58 0 0 0
16/10/2023
13.67
 4,219,800 13.70 13.73 13.54 0 0 0
13/10/2023
13.70
 4,691,800 13.73 13.73 13.61 0 0 0
12/10/2023
13.73
 5,633,800 13.73 13.85 13.61 0 0 0
11/10/2023
13.73
 2,844,500 13.79 13.79 13.64 0 0 0
10/10/2023
13.79
 6,535,100 13.61 13.82 13.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |