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)
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
11/11/2022
12.19
 4,325,500 11.73 12.43 11.99 0 0 0.0
10/11/2022
11.73
 5,464,700 12.17 12.25 11.43 0 0 0.0
09/11/2022
12.17
 3,278,700 12.49 12.72 12.14 0 0 0.0
08/11/2022
12.49
 4,065,900 12.11 12.75 11.81 0 0 0.0
07/11/2022
12.11
 4,908,600 11.81 12.31 11.84 720 0 0.0
04/11/2022
11.81
 12,616,400 12.52 12.55 11.70 0 0 -0.0
03/11/2022
12.52
 3,279,300 12.78 12.90 12.52 0 0 -0.0
02/11/2022
12.78
 3,538,200 13.16 13.16 12.78 0 720 -0.0
01/11/2022
13.16
 3,355,400 13.13 13.48 13.10 0 0 -0.0
31/10/2022
13.13
 3,747,300 13.07 13.19 12.69 0 0 -0.0
28/10/2022
13.07
 3,551,700 12.93 13.22 12.93 0 720 -0.0
27/10/2022
12.93
 4,846,000 12.11 12.93 12.02 0 0 0
26/10/2022
12.11
 2,169,100 11.96 12.25 11.84 0 0 0
25/10/2022
11.96
 4,926,800 11.43 12.22 11.23 0 0 0
24/10/2022
11.43
 2,797,800 11.96 12.02 11.26 0 0 0
21/10/2022
11.96
 3,385,500 12.52 12.52 11.87 0 0 0
20/10/2022
12.52
 4,023,500 12.37 12.60 12.14 0 0 0
19/10/2022
12.37
 1,445,700 12.55 12.66 12.31 0 0 0
18/10/2022
12.55
 2,767,600 12.28 12.60 12.37 0 0 0.0
17/10/2022
12.28
 3,756,600 12.22 12.31 11.87 0 0 0.0
14/10/2022
12.22
 3,138,200 11.70 12.25 11.84 0 0 0.0
13/10/2022
11.70
 3,901,800 10.96 11.70 10.85 100 0 0.0
12/10/2022
10.96
 3,365,500 10.26 10.96 10.44 0 0 -0.0
11/10/2022
10.26
 6,434,000 10.96 10.96 10.23 0 0 -0.0
10/10/2022
10.96
 6,473,000 10.93 11.20 10.67 0 100 -0.0
07/10/2022
10.93
 8,485,400 11.73 11.73 10.90 0 0 0
06/10/2022
11.73
 2,848,400 12.19 12.43 11.73 0 0 0
05/10/2022
12.19
 3,255,800 12.31 12.58 12.19 0 0 0
04/10/2022
12.31
 3,472,500 12.66 12.87 12.31 0 0 0
03/10/2022
12.66
 3,657,900 13.02 13.07 12.49 500,000 500,000 0
30/09/2022
13.02
 4,219,300 12.90 13.16 12.81 0 0 0
29/09/2022
12.90
 3,855,500 12.90 12.99 12.84 96,700 96,700 0
28/09/2022
12.90
 2,513,100 13.13 13.13 12.87 0 0 0.0
27/09/2022
13.13
 1,468,900 13.02 13.16 12.96 0 0 0.0
26/09/2022
13.02
 4,546,500 13.25 13.25 12.78 0 0 0.0
23/09/2022
13.25
 1,465,600 13.37 13.45 13.25 93 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |