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)
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
03/08/2022
14.63
 6,081,900 14.60 14.69 14.48 0 0 0.1
02/08/2022
14.60
 3,391,300 14.66 14.69 14.48 0 0 0.1
01/08/2022
14.66
 4,455,500 14.42 14.66 14.36 0 0 0.1
29/07/2022
14.42
 3,817,300 14.33 14.48 14.33 0 0 0.1
28/07/2022
14.33
 3,347,500 14.19 14.48 14.30 0 0 0.1
27/07/2022
14.19
 890,000 14.10 14.19 14.04 0 0 0.1
26/07/2022
14.10
 1,484,900 14.10 14.22 14.07 3,400 0 0.1
25/07/2022
14.10
 1,850,700 14.28 14.30 14.01 0 0 0
22/07/2022
14.28
 2,039,400 14.45 14.54 14.28 0 0 0
21/07/2022
14.45
 4,313,000 14.25 14.60 14.19 0 3,400 -0.1
20/07/2022
14.25
 3,039,300 14.01 14.28 14.01 0 0 0
19/07/2022
14.01
 1,507,000 14.01 14.04 13.95 0 0 0
18/07/2022
14.01
 2,425,000 14.07 14.19 14.01 0 0 0
15/07/2022
14.07
 2,642,300 14.10 14.33 14.07 289,400 289,400 0
14/07/2022
14.10
 1,429,400 14.07 14.16 13.95 0 0 0.7
13/07/2022
14.07
 2,126,200 14.07 14.30 13.95 0 0 0.7
12/07/2022
14.07
 728,100 13.78 14.07 13.78 29,900 0 0.7
11/07/2022
13.78
 1,634,700 14.07 14.07 13.78 0 0 -0.7
08/07/2022
14.07
 2,016,000 14.16 14.30 14.07 0 0 -0.7
07/07/2022
14.16
 2,496,700 14.19 14.36 14.13 0 30,000 -0.7
06/07/2022
14.19
 2,017,800 14.33 14.36 13.84 0 0 0
05/07/2022
14.33
 2,991,000 14.22 14.42 14.22 556,000 556,000 0
04/07/2022
14.22
 1,823,900 14.10 14.36 14.07 0 0 -0.0
01/07/2022
14.10
 1,851,900 14.07 14.10 13.78 0 0 -0.0
30/06/2022
14.07
 2,088,400 14.19 14.36 14.04 0 0 -0.0
29/06/2022
14.19
 1,960,600 14.36 14.36 14.07 0 0 0
28/06/2022
14.36
 2,995,800 14.04 14.54 13.89 0 0 -0.0
27/06/2022
14.04
 2,447,600 13.95 14.16 13.87 0 0 -0.0
24/06/2022
13.95
 1,588,100 13.92 14.07 13.78 0 0 -0.0
23/06/2022
13.92
 2,140,900 13.92 13.98 13.51 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |