Ngân hàng TMCP Á Châu (acb)

23.90
-0.80
(-3.24%)
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)
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
23/12/2022
13.43
 1,735,100 13.43 13.43 13.07 0 0 0
22/12/2022
13.43
 1,958,400 13.37 13.48 13.34 0 0 0
21/12/2022
13.37
 1,887,300 13.22 13.48 13.07 0 0 0
20/12/2022
13.22
 2,566,900 13.34 13.43 13.02 0 0 0
19/12/2022
13.34
 3,382,600 13.48 13.63 13.34 600,000 600,000 0
16/12/2022
13.48
 2,220,500 13.60 13.72 13.40 0 0 0.0
15/12/2022
13.60
 4,113,600 13.57 13.78 13.48 0 0 0.0
14/12/2022
13.57
 3,293,000 13.51 13.75 13.34 0 0 0.0
13/12/2022
13.51
 2,693,700 13.19 13.51 13.04 0 0 0.0
12/12/2022
13.19
 3,181,800 13.51 13.66 13.19 0 0 0.0
09/12/2022
13.51
 3,319,800 13.28 13.60 13.16 0 0 0.0
08/12/2022
13.28
 4,795,900 13.07 13.95 12.96 0 0 0.0
07/12/2022
13.07
 3,295,000 13.07 13.19 12.75 0 0 0.0
06/12/2022
13.07
 5,158,400 13.84 13.92 13.07 0 0 0.0
05/12/2022
13.84
 4,715,700 13.78 14.07 13.60 0 0 0.0
02/12/2022
13.78
 4,791,400 13.19 13.78 12.99 0 0 0.0
01/12/2022
13.19
 6,812,100 12.96 13.40 12.90 0 0 0.0
30/11/2022
12.96
 4,118,400 12.99 13.16 12.78 0 0 0.0
29/11/2022
12.99
 3,942,700 13.04 13.04 12.72 0 0 0.0
28/11/2022
13.04
 5,240,700 12.60 13.04 12.63 0 0 0.0
25/11/2022
12.60
 2,830,000 12.31 12.60 12.34 0 0 0.0
24/11/2022
12.31
 2,306,700 12.11 12.43 11.96 0 0 0.0
23/11/2022
12.11
 2,552,100 11.93 12.28 11.93 0 0 0.0
22/11/2022
11.93
 4,427,400 12.08 12.52 11.93 0 0 0.0
21/11/2022
12.08
 2,279,000 12.40 12.43 12.08 31 0 0.0
18/11/2022
12.40
 3,536,700 12.34 12.58 12.08 78,000 0 1.6
17/11/2022
12.34
 4,304,700 11.96 12.52 12.19 677,800 677,800 0
16/11/2022
11.96
 7,397,800 11.20 11.96 10.49 915,800 915,831 -0.0
15/11/2022
11.20
 6,563,300 11.90 11.99 11.20 0 78,000 -1.5
14/11/2022
11.90
 5,257,100 12.19 12.19 11.70 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |