Ngân hàng TMCP Á Châu (acb)

22.80
0.20
(0.88%)
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
(2026-08-18) 		0.95 4.39% 167,189,200 -10,867,100 -275.4
21.65
24.55
22.80
2 tháng
(2026-07-20) 		-0.25 -1.09% 460,125,800 -53,462,300 -1,232.3
21.65
24.55
22.80
3 tháng
(2026-06-19) 		0.40 1.80% 755,732,000 -46,839,300 -1,074.7
21.65
24.55
22.80
6 tháng
(2026-03-23) 		3.21 16.58% 1,919,632,500 -207,479,000 -4,800.7
19
24.55
22.80
12 tháng
(2025-09-22) 		0.93 4.30% 3,541,637,100 -316,582,100 -7,417.8
18.70
24.55
22.80
24 tháng
(2024-09-27) 		3.96 21.21% 6,369,514,000 -253,551,318 -7,123.0
15.69
25.37
22.80
36 tháng
(2023-10-03) 		9.54 73.03% 8,615,375,100 -242,889,985 -6,888.1
12.76
25.37
22.80
60 tháng
(2021-10-13) 		9.43 71.56% 11,141,150,300 -234,031,042 -6,692.8
8.84
25.37
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
14.45
 9,195,100 14.45 14.57 14.39 0 0 0
29/12/2023
14.45
 9,195,100 14.45 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 14.03 14.15 14.03 0 0 0
26/12/2023
14.06
 5,728,800 14.15 14.15 14.06 0 0 0
25/12/2023
14.12
 7,582,400 14.06 14.18 14.03 0 300 -0.0
22/12/2023
14.03
 4,510,000 14.03 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 13.73 13.79 13.70 0 0 0
15/12/2023
13.76
 6,189,100 13.67 13.82 13.64 0 0 0
14/12/2023
13.61
 6,945,700 13.54 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 13.58 13.61 13.48 0 0 0
11/12/2023
13.54
 2,274,400 13.58 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 13.33 13.58 13.30 0 0 0
01/12/2023
13.27
 5,734,700 13.39 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 13.30 13.51 13.30 200 0 0.0
28/11/2023
13.24
 4,187,100 13.24 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 13.48 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 13.61 13.76 13.51 0 0 0
21/11/2023
13.67
 3,711,000 13.70 13.79 13.61 0 0 0
20/11/2023
13.61
 10,207,600 13.54 13.88 13.39 0 0 0
17/11/2023
13.73
 12,350,400 14.15 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 13.91 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 13.58 13.67 13.42 0 0 0
10/11/2023
13.54
 5,047,700 13.54 13.67 13.45 0 0 0
09/11/2023
13.64
 4,763,900 13.85 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 13.36 13.45 13.36 0 0 0
06/11/2023
13.42
 3,789,100 13.42 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 13.15 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 12.91 13.03 12.85 0 0 0
30/10/2023
12.88
 3,856,500 13.06 13.09 12.88 0 0 0
27/10/2023
13.03
 3,180,900 12.97 13.12 12.82 0 0 0
26/10/2023
12.76
 12,593,400 13.15 13.15 12.67 0 0 0
25/10/2023
13.24
 2,487,200 13.42 13.45 13.24 0 0 0
24/10/2023
13.24
 2,550,700 13.27 13.36 13.18 0 0 0
23/10/2023
13.18
 2,398,300 13.36 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 13.64 13.73 13.54 0 0 0
13/10/2023
13.70
 4,691,800 13.67 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
09/10/2023
13.61
 8,978,000 13.12 13.64 13.12 0 0 0
06/10/2023
13.18
 2,440,800 13.06 13.24 13.03 0 0 0
05/10/2023
13.06
 3,350,700 13.15 13.27 13.06 0 0 0
04/10/2023
13.06
 3,178,300 13.03 13.12 13.00 0 0 0
03/10/2023
13.06
 5,507,600 13.18 13.24 13.06 0 0 0
02/10/2023
13.24
 3,809,300 13.18 13.27 13.12 0 0 0
29/09/2023
13.21
 2,338,700 13.18 13.33 13.18 0 0 0
28/09/2023
13.15
 4,991,800 13.21 13.30 13.12 0 0 0
27/09/2023
13.30
 5,685,000 13.24 13.30 13.15 0 0 0
26/09/2023
13.24
 9,404,200 13.33 13.45 13.21 0 0 0
25/09/2023
13.30
 7,623,000 13.48 13.51 13.30 0 0 0
22/09/2023
13.48
 9,793,000 13.42 13.61 13.36 0 0 0
21/09/2023
13.54
 5,426,000 13.54 13.64 13.51 0 0 0
20/09/2023
13.58
 5,294,700 13.48 13.64 13.45 0 0 0
19/09/2023
13.48
 8,079,400 13.58 13.67 13.45 0 0 0
18/09/2023
13.58
 4,363,000 13.67 13.70 13.48 0 0 0
15/09/2023
13.70
 5,249,900 13.67 13.76 13.58 0 0 0
14/09/2023
13.58
 6,192,000 13.61 13.79 13.54 0 0 0
13/09/2023
13.64
 6,938,800 13.76 13.79 13.58 0 0 0
12/09/2023
13.76
 6,681,500 13.51 13.76 13.42 0 0 0
11/09/2023
13.51
 10,535,900 13.79 13.85 13.45 0 0 0
08/09/2023
13.76
 5,525,800 13.85 13.88 13.73 0 0 0
07/09/2023
13.85
 9,854,900 13.91 14.00 13.76 0 0 0
06/09/2023
13.88
 4,778,100 13.76 13.88 13.67 0 0 0
05/09/2023
13.76
 7,626,800 13.73 13.94 13.70 0 0 0
04/09/2023
15.15
 3,143,400 15.09 15.18 15.06 0 0 0
01/09/2023
13.97
 1,746,700 14.12 14.12 13.88 0 0 0
31/08/2023
13.67
 7,206,600 13.58 13.67 13.58 0 0 0
30/08/2023
13.58
 7,222,100 13.33 13.61 13.33 0 0 0
29/08/2023
13.33
 5,774,700 13.33 13.42 13.27 0 0 0
28/08/2023
13.33
 5,156,300 13.30 13.36 13.27 0 0 0
25/08/2023
13.27
 5,378,200 13.30 13.33 13.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |