Ngân hàng TMCP Á Châu (acb)

21.90
-0.45
(-2.01%)
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
(2026-07-01) 		-0.30 -1.32% 372,327,900 -17,389,613 0
21.90
23.75
21.90
2 tháng
(2026-06-01) 		0.90 4.18% 910,347,100 -31,264,048 0
21.45
23.75
21.90
3 tháng
(2026-05-04) 		2.45 12.30% 1,330,893,300 -135,466,983 0
19.39
23.75
21.90
6 tháng
(2026-02-02) 		1.89 9.22% 2,075,971,800 -222,703,222 -1,352.5
18.70
23.75
21.90
12 tháng
(2025-08-05) 		2.15 10.62% 3,948,043,900 -287,889,622 -2,950.2
18.70
25.37
21.90
24 tháng
(2024-08-12) 		5.22 30.45% 6,132,672,600 -289,306,927 -2,956.3
15.69
25.37
21.90
36 tháng
(2023-08-16) 		8.50 61.40% 8,279,800,600 -289,362,846 -2,957.9
12.76
25.37
21.90
60 tháng
(2021-08-26) 		9.44 73.11% 10,674,287,100 -289,434,903 -2,959.6
8.84
25.37
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2023
12.63
 3,351,400 12.58 12.68 12.55 0 0 0
17/05/2023
12.58
 3,448,000 12.63 12.70 12.55 0 0 0
16/05/2023
12.63
 1,462,200 12.63 12.65 12.58 0 0 0
15/05/2023
12.63
 6,383,000 12.63 12.78 12.60 0 0 0
12/05/2023
12.63
 2,346,700 12.58 12.65 12.53 0 0 0
11/05/2023
12.58
 2,554,300 12.58 12.68 12.53 0 0 0
10/05/2023
12.58
 1,959,800 12.58 12.60 12.53 0 0 0
09/05/2023
12.58
 3,106,400 12.58 12.65 12.53 0 0 0
08/05/2023
12.58
 2,109,500 12.45 12.63 12.43 0 0 0
05/05/2023
12.45
 2,623,900 12.43 12.50 12.38 0 0 0
04/05/2023
12.43
 2,636,300 12.32 12.50 12.27 0 0 0
28/04/2023
12.32
 3,102,700 12.20 12.32 12.20 0 0 0
27/04/2023
12.20
 2,181,200 12.20 12.35 12.17 0 0 0
26/04/2023
12.20
 3,856,500 12.20 12.22 12.10 0 0 0
25/04/2023
12.20
 6,173,200 12.22 12.35 12.17 0 0 0
24/04/2023
12.22
 2,274,000 12.25 12.35 12.17 0 0 0
21/04/2023
12.25
 2,472,500 12.25 12.32 12.25 0 0 0
20/04/2023
12.25
 2,321,600 12.32 12.40 12.22 0 0 0
19/04/2023
12.32
 4,595,400 12.50 12.53 12.32 200,000 200,000 0
18/04/2023
12.50
 2,103,400 12.63 12.63 12.50 100,000 100,000 0
17/04/2023
12.63
 1,648,600 12.60 12.63 12.53 0 0 0
14/04/2023
12.60
 5,021,400 12.60 12.68 12.55 0 0 0
13/04/2023
12.60
 2,518,500 12.55 12.65 12.55 0 0 0
12/04/2023
12.55
 3,220,200 12.60 12.65 12.53 0 0 0
11/04/2023
12.60
 1,597,500 12.63 12.65 12.48 100,000 100,000 0
10/04/2023
12.63
 3,637,100 12.63 12.70 12.55 0 0 0
07/04/2023
12.63
 3,009,900 12.58 12.68 12.58 0 0 0
06/04/2023
12.58
 4,331,100 12.78 12.86 12.58 0 0 0
05/04/2023
12.78
 3,318,800 12.70 12.78 12.65 100,000 100,000 0
04/04/2023
12.70
 7,188,400 12.75 12.80 12.65 0 0 0
03/04/2023
12.75
 9,966,000 12.63 12.83 12.63 160,400 160,400 0
31/03/2023
12.63
 5,882,100 12.40 12.75 12.45 0 0 0
30/03/2023
12.40
 2,041,800 12.32 12.48 12.40 0 0 0
29/03/2023
12.32
 15,179,800 12.35 12.43 12.30 0 0 0
28/03/2023
12.35
 8,286,100 12.35 12.53 12.35 0 0 0
27/03/2023
12.35
 2,458,000 12.40 12.50 12.30 0 0 0
24/03/2023
12.40
 1,681,900 12.38 12.55 12.38 0 0 0
23/03/2023
12.38
 7,079,200 12.20 12.43 12.10 0 0 0
22/03/2023
12.20
 1,861,100 12.22 12.30 12.15 0 0 0
21/03/2023
12.22
 1,488,000 12.12 12.32 12.05 0 0 0
20/03/2023
12.12
 2,456,100 12.30 12.30 12.12 0 0 0
17/03/2023
12.30
 1,248,400 12.32 12.45 12.30 6,038,800 6,038,800 0
16/03/2023
12.32
 672,600 12.53 12.53 12.30 20,794,100 20,794,112 -0.0
15/03/2023
12.53
 1,959,500 12.15 12.53 12.35 0 0 0
14/03/2023
12.15
 6,765,600 12.38 12.48 12.10 0 0 0
13/03/2023
12.38
 4,017,400 12.58 12.60 12.30 0 0 0
10/03/2023
12.58
 2,422,000 12.80 12.80 12.50 0 0 0
09/03/2023
12.80
 3,737,400 12.63 12.86 12.58 0 0 0
08/03/2023
12.63
 2,784,900 12.38 12.63 12.25 0 0 0
07/03/2023
12.38
 4,641,800 12.27 12.63 12.27 0 0 0
06/03/2023
12.27
 5,224,700 12.38 12.68 12.27 0 0 0
03/03/2023
12.38
 2,396,000 12.65 12.78 12.38 99,600 99,600 0
02/03/2023
12.65
 3,337,600 12.70 12.86 12.63 2,863,000 2,863,000 0
01/03/2023
12.70
 2,535,900 12.32 12.73 12.22 0 0 0
28/02/2023
12.32
 6,149,000 12.25 12.50 12.25 0 0 0
27/02/2023
12.25
 3,107,700 12.43 12.43 12.17 273,758 273,758 0
24/02/2023
12.43
 2,227,600 12.83 12.83 12.40 200,000 200,000 0
23/02/2023
12.83
 3,860,600 12.55 12.88 12.25 0 0 0
22/02/2023
12.55
 2,652,600 12.88 12.91 12.55 100,000 100,000 0
21/02/2023
12.88
 1,717,400 13.03 13.13 12.88 4,848,806 4,848,806 0
20/02/2023
13.03
 4,901,500 12.53 13.03 12.45 4,450,000 4,450,000 0
17/02/2023
12.53
 1,716,200 12.53 12.60 12.40 440,000 440,000 0
16/02/2023
12.53
 1,623,500 12.40 12.53 12.32 7,885,095 7,885,095 0
15/02/2023
12.40
 3,330,400 12.05 12.45 12.00 16,651,100 16,651,100 0
14/02/2023
12.05
 1,438,600 12.07 12.17 12.02 5,000,000 5,000,000 0
13/02/2023
12.07
 2,591,600 12.22 12.22 12.02 2,002,500 2,002,500 0
10/02/2023
12.22
 2,007,500 12.38 12.50 12.22 9,065,200 9,065,200 0
09/02/2023
12.38
 3,226,100 12.45 12.68 12.38 2,988,500 2,988,500 0
08/02/2023
12.45
 1,922,400 12.43 12.65 12.40 5,000,000 5,000,000 0
07/02/2023
12.43
 2,469,300 12.58 12.68 12.32 0 0 0
06/02/2023
12.58
 2,395,700 12.38 12.70 12.20 5,000,000 5,000,000 0
03/02/2023
12.38
 9,532,100 12.63 12.75 12.32 5,000,000 5,000,000 0
02/02/2023
12.63
 2,884,400 12.73 12.93 12.53 0 0 0
01/02/2023
12.73
 3,482,800 13.16 13.26 12.68 5,000,000 5,000,000 0
31/01/2023
13.16
 3,480,500 12.83 13.16 12.63 0 0 0
30/01/2023
12.83
 5,399,000 13.31 13.31 12.83 5,000,000 5,000,000 0
27/01/2023
13.31
 3,756,000 13.13 13.39 13.08 36,200 36,200 0
19/01/2023
13.13
 5,521,600 12.88 13.13 12.86 0 0 0
18/01/2023
12.88
 5,435,900 12.78 12.98 12.68 0 0 0
17/01/2023
12.78
 3,983,900 12.63 12.86 12.60 0 0 0
16/01/2023
12.63
 3,538,100 12.20 12.63 12.20 16,704,100 16,704,100 0
13/01/2023
12.20
 2,154,400 12.38 12.53 12.20 3,990,500 3,990,500 0
12/01/2023
12.38
 2,879,600 12.22 12.45 12.22 5,000,000 5,000,000 0
11/01/2023
12.22
 5,336,500 11.84 12.35 11.84 451,500 451,500 0
10/01/2023
11.84
 3,061,100 11.67 11.84 11.59 9,442,000 9,442,000 0
09/01/2023
11.67
 1,746,700 11.69 11.79 11.59 0 0 0
06/01/2023
11.69
 3,403,100 11.54 11.79 11.42 5,000,000 5,000,000 0
05/01/2023
11.54
 2,104,500 11.44 11.62 11.44 0 0 0
04/01/2023
11.44
 1,641,400 11.47 11.54 11.39 5,000,000 5,000,000 0
03/01/2023
11.47
 1,547,700 11.06 11.47 11.09 0 0 0
30/12/2022
11.06
 1,339,500 11.11 11.21 11.01 0 0 0
29/12/2022
11.11
 1,809,100 11.11 11.31 11.01 0 0 0
28/12/2022
11.11
 1,826,400 11.16 11.34 11.09 0 0 0
27/12/2022
11.16
 2,040,100 11.16 11.42 11.11 0 0 0
26/12/2022
11.16
 1,778,000 11.57 11.57 11.16 0 0 0
23/12/2022
11.57
 1,735,100 11.57 11.57 11.26 0 0 0
22/12/2022
11.57
 1,958,400 11.52 11.62 11.49 0 0 0
21/12/2022
11.52
 1,887,300 11.39 11.62 11.26 0 0 0
20/12/2022
11.39
 2,566,900 11.49 11.57 11.21 0 0 0
19/12/2022
11.49
 3,382,600 11.62 11.74 11.49 600,000 600,000 0

Chính sách bảo mật | Điều khoản sử dụng |