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
(2025-11-05) 		-0.70 -2.73% 185,638,100 -29,278,700 -720.0
23.95
25.60
24.35
2 tháng
(2025-10-06) 		-1.90 -7.09% 518,800,600 -18,333,400 -439.3
23.95
26.95
24.35
3 tháng
(2025-09-08) 		-1.65 -6.21% 828,804,900 -21,741,100 -525.7
23.95
26.95
24.35
6 tháng
(2025-06-09) 		3.95 18.85% 1,893,783,200 -20,079,037 -507.7
20.95
29.45
24.35
12 tháng
(2024-12-10) 		3.72 17.56% 2,980,475,500 -26,080,282 -630.8
18.21
29.45
24.35
24 tháng
(2023-12-18) 		8.90 55.61% 5,191,773,800 -26,136,524 -632.3
16
29.45
24.35
36 tháng
(2022-12-21) 		11.53 86.28% 6,694,821,000 -26,136,436 -632.3
12.84
29.45
24.35
60 tháng
(2020-12-31) 		14.36 136.17% 9,748,236,580 -25,192,731 -597.7
9.61
29.45
24.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
13.92
 2,532,000 13.48 14.01 13.60 0 0 -0.0
21/06/2022
13.48
 2,676,500 13.43 13.60 13.19 0 0 -0.0
20/06/2022
13.43
 3,956,000 13.54 13.78 13.37 0 0 0
17/06/2022
13.54
 3,160,900 14.13 14.13 13.40 0 0 -0.0
16/06/2022
14.13
 1,925,600 13.84 14.13 13.84 0 0 -0.0
15/06/2022
13.84
 3,633,100 14.13 14.36 13.54 0 0 -0.0
14/06/2022
14.13
 2,049,600 14.01 14.33 13.78 0 0 -0.0
13/06/2022
14.01
 3,830,300 14.77 14.77 13.95 0 0 -0.0
10/06/2022
14.77
 2,278,300 15.10 15.13 14.74 0 0 -0.0
09/06/2022
15.10
 3,388,400 15.07 15.18 14.69 0 0 -0.0
08/06/2022
15.07
 4,494,800 14.63 15.07 14.45 0 0 -0.0
07/06/2022
14.63
 2,255,000 14.83 14.83 14.25 0 0 -0.0
06/06/2022
14.83
 1,698,800 14.83 14.98 14.77 0 0 0
03/06/2022
14.83
 1,409,500 14.86 15.01 14.60 0 0 -0.0
02/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/06/2022
14.86
 3,745,600 14.59 15.21 14.86 0 0 -0.0
01/06/2022
14.59
 3,523,400 14.80 14.91 14.59 0 0 -0.0
31/05/2022
14.80
 2,348,500 14.98 14.98 14.77 0 0 -0.0
30/05/2022
14.98
 2,244,200 14.91 15.01 14.77 0 0 -0.0
27/05/2022
14.91
 4,910,800 14.23 14.91 14.35 0 200 -0.0
26/05/2022
14.23
 2,690,700 14.07 14.30 14.07 0 0 0
25/05/2022
14.07
 3,815,600 13.51 14.07 13.51 0 0 0
24/05/2022
13.51
 1,574,100 13.34 13.51 13.20 0 0 0
23/05/2022
13.34
 1,187,500 13.62 13.74 13.27 30,000 30,000 0
20/05/2022
13.62
 1,936,000 13.41 13.74 13.41 0 0 0
19/05/2022
13.41
 1,856,400 13.58 13.60 13.18 3,566,875 3,566,875 0
18/05/2022
13.58
 3,521,100 13.72 13.95 13.51 0 0 0
17/05/2022
13.72
 2,617,900 12.94 13.77 12.90 0 0 0
16/05/2022
12.94
 5,137,600 12.90 13.46 12.90 0 0 0
13/05/2022
12.90
 6,142,600 13.84 14.21 12.90 300,000 300,000 0
12/05/2022
13.84
 3,128,000 14.82 14.82 13.84 0 0 0
11/05/2022
14.82
 2,319,300 14.45 14.82 14.35 0 0 0
10/05/2022
14.45
 3,850,100 14.35 14.54 14.02 1,038,400 1,038,400 0
09/05/2022
14.35
 5,176,200 14.54 14.54 13.93 0 0 0
06/05/2022
14.54
 1,920,300 14.87 14.91 14.47 300,000 300,000 0
05/05/2022
14.87
 3,209,000 14.89 15.15 14.68 0 0 0
04/05/2022
14.89
 2,060,200 15.34 15.34 14.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |