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)
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
22/09/2022
13.37
 1,826,800 13.25 13.37 13.19 0 0 -0.0
21/09/2022
13.25
 1,292,200 13.43 13.43 13.25 0 0 -0.0
20/09/2022
13.43
 1,908,000 13.40 13.45 13.25 0 93 -0.0
19/09/2022
13.40
 2,558,900 13.57 13.60 13.31 575,000 575,000 0
16/09/2022
13.57
 2,120,100 13.81 13.84 13.54 0 0 0
15/09/2022
13.81
 1,585,600 13.78 13.84 13.75 147 0 0
14/09/2022
13.78
 2,102,100 13.95 13.95 13.69 0 0 0
13/09/2022
13.95
 1,469,500 13.92 14.07 13.84 0 0 0
12/09/2022
13.92
 1,390,800 14.07 14.19 13.92 0 147 0
09/09/2022
14.07
 2,227,900 14.07 14.19 13.92 0 0 0
08/09/2022
14.07
 2,080,700 14.25 14.33 14.07 0 0 0
07/09/2022
14.25
 3,214,400 14.45 14.45 14.25 0 0 0
06/09/2022
14.45
 2,405,200 14.36 14.48 14.33 0 0 0
05/09/2022
14.36
 2,307,700 14.45 14.51 14.33 28,700 28,700 0
31/08/2022
14.45
 1,967,000 14.39 14.51 14.39 0 0 0
30/08/2022
14.39
 2,016,400 14.39 14.57 14.39 0 0 0
29/08/2022
14.39
 3,218,300 14.54 14.54 14.25 0 0 0
26/08/2022
14.54
 3,878,700 14.66 14.83 14.51 0 0 0
25/08/2022
14.66
 3,631,800 14.57 14.66 14.51 0 0 0
24/08/2022
14.57
 2,704,900 14.54 14.60 14.45 48,600 48,600 0
23/08/2022
14.54
 2,385,000 14.45 14.54 14.19 0 0 0
22/08/2022
14.45
 2,239,300 14.57 14.57 14.42 0 0 0
19/08/2022
14.57
 1,909,000 14.74 14.74 14.54 0 0 0
18/08/2022
14.74
 5,981,500 14.63 14.80 14.54 0 0 0
17/08/2022
14.63
 3,350,600 14.57 14.66 14.57 0 0 0
16/08/2022
14.57
 3,234,500 14.63 14.63 14.45 0 0 0
15/08/2022
14.63
 3,154,600 14.54 14.74 14.54 0 0 0
12/08/2022
14.54
 1,460,000 14.51 14.57 14.42 0 0 0
11/08/2022
14.51
 3,442,200 14.57 14.72 14.48 0 0 0
10/08/2022
14.57
 1,987,700 14.63 14.69 14.51 0 0 0
09/08/2022
14.63
 3,553,300 14.51 14.66 14.48 194,300 194,300 0
08/08/2022
14.51
 3,202,100 14.57 14.66 14.45 0 0 0
05/08/2022
14.57
 3,272,800 14.66 14.66 14.36 100,000 100,000 0
04/08/2022
14.66
 4,390,100 14.63 14.80 14.60 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |