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)
25/05/2023
14.72
 8,790,400 14.74 14.77 14.60 0 0 0
24/05/2023
14.74
 11,048,500 14.74 14.95 14.63 0 0 0
23/05/2023
14.74
 21,032,000 14.69 15.01 14.66 0 0 0
22/05/2023
14.69
 4,584,600 14.63 14.69 14.60 0 0 0
19/05/2023
14.63
 4,006,500 14.66 14.69 14.51 0 0 0
18/05/2023
14.66
 3,351,400 14.60 14.72 14.57 0 0 0
17/05/2023
14.60
 3,448,000 14.66 14.74 14.57 0 0 0
16/05/2023
14.66
 1,462,200 14.66 14.69 14.60 0 0 0
15/05/2023
14.66
 6,383,000 14.66 14.83 14.63 0 0 0
12/05/2023
14.66
 2,346,700 14.60 14.69 14.54 0 0 0
11/05/2023
14.60
 2,554,300 14.60 14.72 14.54 0 0 0
10/05/2023
14.60
 1,959,800 14.60 14.63 14.54 0 0 0
09/05/2023
14.60
 3,106,400 14.60 14.69 14.54 0 0 0
08/05/2023
14.60
 2,109,500 14.45 14.66 14.42 0 0 0
05/05/2023
14.45
 2,623,900 14.42 14.51 14.36 0 0 0
04/05/2023
14.42
 2,636,300 14.30 14.51 14.25 0 0 0
28/04/2023
14.30
 3,102,700 14.16 14.30 14.16 0 0 0
27/04/2023
14.16
 2,181,200 14.16 14.33 14.13 0 0 0
26/04/2023
14.16
 3,856,500 14.16 14.19 14.04 0 0 0
25/04/2023
14.16
 6,173,200 14.19 14.33 14.13 0 0 0
24/04/2023
14.19
 2,274,000 14.22 14.33 14.13 0 0 0
21/04/2023
14.22
 2,472,500 14.22 14.30 14.22 0 0 0
20/04/2023
14.22
 2,321,600 14.30 14.39 14.19 0 0 0
19/04/2023
14.30
 4,595,400 14.51 14.54 14.30 200,000 200,000 0
18/04/2023
14.51
 2,103,400 14.66 14.66 14.51 100,000 100,000 0
17/04/2023
14.66
 1,648,600 14.63 14.66 14.54 0 0 0
14/04/2023
14.63
 5,021,400 14.63 14.72 14.57 0 0 0
13/04/2023
14.63
 2,518,500 14.57 14.69 14.57 0 0 0
12/04/2023
14.57
 3,220,200 14.63 14.69 14.54 0 0 0
11/04/2023
14.63
 1,597,500 14.66 14.69 14.48 100,000 100,000 0
10/04/2023
14.66
 3,637,100 14.66 14.74 14.57 0 0 0
07/04/2023
14.66
 3,009,900 14.60 14.72 14.60 0 0 0
06/04/2023
14.60
 4,331,100 14.83 14.92 14.60 0 0 0
05/04/2023
14.83
 3,318,800 14.74 14.83 14.69 100,000 100,000 0
04/04/2023
14.74
 7,188,400 14.80 14.86 14.69 0 0 0
03/04/2023
14.80
 9,966,000 14.66 14.89 14.66 160,400 160,400 0
31/03/2023
14.66
 5,882,100 14.39 14.80 14.45 0 0 0
30/03/2023
14.39
 2,041,800 14.30 14.48 14.39 0 0 0
29/03/2023
14.30
 15,179,800 14.33 14.42 14.28 0 0 0
28/03/2023
14.33
 8,286,100 14.33 14.54 14.33 0 0 0
27/03/2023
14.33
 2,458,000 14.39 14.51 14.28 0 0 0
24/03/2023
14.39
 1,681,900 14.36 14.57 14.36 0 0 0
23/03/2023
14.36
 7,079,200 14.16 14.42 14.04 0 0 0
22/03/2023
14.16
 1,861,100 14.19 14.28 14.10 0 0 0
21/03/2023
14.19
 1,488,000 14.07 14.30 13.98 0 0 0
20/03/2023
14.07
 2,456,100 14.28 14.28 14.07 0 0 0
17/03/2023
14.28
 1,248,400 14.30 14.45 14.28 6,038,800 6,038,800 0
16/03/2023
14.30
 672,600 14.54 14.54 14.28 20,794,100 20,794,112 -0.0
15/03/2023
14.54
 1,959,500 14.10 14.54 14.33 0 0 0
14/03/2023
14.10
 6,765,600 14.36 14.48 14.04 0 0 0
13/03/2023
14.36
 4,017,400 14.60 14.63 14.28 0 0 0
10/03/2023
14.60
 2,422,000 14.86 14.86 14.51 0 0 0
09/03/2023
14.86
 3,737,400 14.66 14.92 14.60 0 0 0
08/03/2023
14.66
 2,784,900 14.36 14.66 14.22 0 0 0
07/03/2023
14.36
 4,641,800 14.25 14.66 14.25 0 0 0
06/03/2023
14.25
 5,224,700 14.36 14.72 14.25 0 0 0
03/03/2023
14.36
 2,396,000 14.69 14.83 14.36 99,600 99,600 0
02/03/2023
14.69
 3,337,600 14.74 14.92 14.66 2,863,000 2,863,000 0
01/03/2023
14.74
 2,535,900 14.30 14.77 14.19 0 0 0
28/02/2023
14.30
 6,149,000 14.22 14.51 14.22 0 0 0
27/02/2023
14.22
 3,107,700 14.42 14.42 14.13 273,758 273,758 0
24/02/2023
14.42
 2,227,600 14.89 14.89 14.39 200,000 200,000 0
23/02/2023
14.89
 3,860,600 14.57 14.95 14.22 0 0 0
22/02/2023
14.57
 2,652,600 14.95 14.98 14.57 100,000 100,000 0
21/02/2023
14.95
 1,717,400 15.13 15.24 14.95 4,848,806 4,848,806 0
20/02/2023
15.13
 4,901,500 14.54 15.13 14.45 4,450,000 4,450,000 0
17/02/2023
14.54
 1,716,200 14.54 14.63 14.39 440,000 440,000 0
16/02/2023
14.54
 1,623,500 14.39 14.54 14.30 7,885,095 7,885,095 0
15/02/2023
14.39
 3,330,400 13.98 14.45 13.92 16,651,100 16,651,100 0
14/02/2023
13.98
 1,438,600 14.01 14.13 13.95 5,000,000 5,000,000 0
13/02/2023
14.01
 2,591,600 14.19 14.19 13.95 2,002,500 2,002,500 0
10/02/2023
14.19
 2,007,500 14.36 14.51 14.19 9,065,200 9,065,200 0
09/02/2023
14.36
 3,226,100 14.45 14.72 14.36 2,988,500 2,988,500 0
08/02/2023
14.45
 1,922,400 14.42 14.69 14.39 5,000,000 5,000,000 0
07/02/2023
14.42
 2,469,300 14.60 14.72 14.30 0 0 0
06/02/2023
14.60
 2,395,700 14.36 14.74 14.16 5,000,000 5,000,000 0
03/02/2023
14.36
 9,532,100 14.66 14.80 14.30 5,000,000 5,000,000 0
02/02/2023
14.66
 2,884,400 14.77 15.01 14.54 0 0 0
01/02/2023
14.77
 3,482,800 15.27 15.39 14.72 5,000,000 5,000,000 0
31/01/2023
15.27
 3,480,500 14.89 15.27 14.66 0 0 0
30/01/2023
14.89
 5,399,000 15.45 15.45 14.89 5,000,000 5,000,000 0
27/01/2023
15.45
 3,756,000 15.24 15.54 15.18 36,200 36,200 0
19/01/2023
15.24
 5,521,600 14.95 15.24 14.92 0 0 0
18/01/2023
14.95
 5,435,900 14.83 15.07 14.72 0 0 0
17/01/2023
14.83
 3,983,900 14.66 14.92 14.63 0 0 0
16/01/2023
14.66
 3,538,100 14.16 14.66 14.16 16,704,100 16,704,100 0
13/01/2023
14.16
 2,154,400 14.36 14.54 14.16 3,990,500 3,990,500 0
12/01/2023
14.36
 2,879,600 14.19 14.45 14.19 5,000,000 5,000,000 0
11/01/2023
14.19
 5,336,500 13.75 14.33 13.75 451,500 451,500 0
10/01/2023
13.75
 3,061,100 13.54 13.75 13.45 9,442,000 9,442,000 0
09/01/2023
13.54
 1,746,700 13.57 13.69 13.45 0 0 0
06/01/2023
13.57
 3,403,100 13.40 13.69 13.25 5,000,000 5,000,000 0
05/01/2023
13.40
 2,104,500 13.28 13.48 13.28 0 0 0
04/01/2023
13.28
 1,641,400 13.31 13.40 13.22 5,000,000 5,000,000 0
03/01/2023
13.31
 1,547,700 12.84 13.31 12.87 0 0 0
30/12/2022
12.84
 1,339,500 12.90 13.02 12.78 0 0 0
29/12/2022
12.90
 1,809,100 12.90 13.13 12.78 0 0 0
28/12/2022
12.90
 1,826,400 12.96 13.16 12.87 0 0 0
27/12/2022
12.96
 2,040,100 12.96 13.25 12.90 0 0 0
26/12/2022
12.96
 1,778,000 13.43 13.43 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |