Ngân hàng TMCP Á Châu (acb)

27.60
0.05
(0.18%)
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
(2024-04-09) 		0.25 0.92% 147,915,100 0 0
26.60
28
27.55
2 tháng
(2024-03-11) 		0.80 2.99% 369,404,000 0 0
26.60
28.50
27.55
3 tháng
(2024-02-15) 		0.35 1.29% 570,916,200 0 0
26.60
28.50
27.55
6 tháng
(2023-11-13) 		5.10 22.72% 1,152,029,300 -300 -0.0
21.85
28.50
27.55
12 tháng
(2023-05-15) 		6.67 31.92% 2,170,309,500 -200 -0.0
20.80
28.50
27.55
24 tháng
(2022-05-20) 		8.14 41.91% 2,969,749,000 -1,232 0.6
14.62
28.50
27.55
36 tháng
(2021-05-25) 		7.23 35.61% 4,640,319,000 -57,577 -2.8
14.62
28.50
27.55
60 tháng
(2019-06-05) 		18.41 201.35% 7,231,866,215 -2,785,376 -48.7
7.32
28.50
27.55
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
27.55
-0.10
 4,037,700 27.50 27.65 27.30 3,000,000 3,000,000 0
#2 07/05/2024
27.65
0.05
 4,300,700 27.75 27.80 27.50 1,000,000 1,000,000 0
#3 06/05/2024
27.60
0.10
 7,445,000 27.50 27.70 27.35 3,000,000 3,000,000 0
#4 03/05/2024
27.50
0.50
 8,718,800 27.10 27.50 27.10 0 0 0
#5 02/05/2024
27
0.15
 4,797,900 26.85 27.15 26.80 27,200 27,200 0
#6 26/04/2024
26.85
0.05
 5,444,000 26.80 27 26.60 0 0 0
#7 25/04/2024
26.80
-0.25
 5,141,600 27 27.05 26.75 0 0 0
#8 24/04/2024
27.05
0.40
 6,681,200 26.80 27.10 26.70 0 0 0
#9 23/04/2024
26.65
-0.15
 8,540,500 26.80 26.95 26.55 0 0 0
#10 22/04/2024
26.80
0.20
 6,313,700 26.90 26.95 26.70 0 0 0
#11 19/04/2024
26.60
-0.15
 10,862,500 26.60 26.80 26.45 0 0 0
#12 17/04/2024
26.75
-0.40
 10,479,700 27.20 27.25 26.75 0 0 0
#13 16/04/2024
27.15
0.30
 17,350,400 26.85 27.15 26.75 0 0 0
#14 15/04/2024
26.85
-1.15
 16,253,800 27.80 28 26.85 0 0 0
#15 12/04/2024
28
0.85
 9,767,600 27.20 28 27 0 0 0
#16 11/04/2024
27.15
0.05
 11,286,500 27 27.15 26.90 0 0 0
#17 10/04/2024
27.10
-0.20
 5,122,000 27.45 27.60 27.10 0 0 0
#18 09/04/2024
27.30
0.15
 5,371,500 27.15 27.30 27.05 0 0 0
#19 08/04/2024
27.15
0
 6,869,300 27.15 27.25 26.95 0 0 0
#20 05/04/2024
27.15
-0.40
 12,289,500 27.30 27.40 27.10 0 0 0
#21 04/04/2024
27.55
-0.45
 11,155,900 28.05 28.05 27.55 0 0 0
#22 03/04/2024
28
-0.40
 10,199,400 28.20 28.40 27.90 0 0 0
#23 02/04/2024
28.40
-0.05
 10,409,700 28.30 28.40 27.90 0 0 0
#24 01/04/2024
28.45
-0.05
 6,174,900 28.20 28.50 28.10 0 0 0
#25 29/03/2024
28.50
0.15
 13,489,800 28.40 28.65 28.15 0 0 0
#26 28/03/2024
28.35
0.35
 12,423,400 28.30 28.60 28.20 0 0 0
#27 27/03/2024
28
0.05
 5,958,200 27.95 28.05 27.60 0 0 0
#28 26/03/2024
27.95
0.45
 6,283,500 27.60 27.95 27.35 0 0 0
#29 25/03/2024
27.50
-0.65
 10,187,100 28.15 28.15 27.50 0 0 0
#30 22/03/2024
28.15
0.15
 22,676,200 28 28.95 27.90 0 0 0
#31 21/03/2024
28
0.50
 12,818,200 27.50 28 27.55 0 0 0
#32 20/03/2024
27.50
0.65
 14,002,400 26.85 27.70 26.80 0 0 0
#33 19/03/2024
26.85
-0.05
 7,121,300 26.90 27.05 26.75 0 0 0
#34 18/03/2024
26.90
-0.45
 14,119,300 27.35 27.35 26.70 0 0 0
#35 15/03/2024
27.35
0.10
 7,822,800 27.25 27.40 27 0 0 0
#36 14/03/2024
27.25
-0.40
 8,224,300 27.65 27.65 27.05 0 0 0
#37 13/03/2024
27.65
0.90
 8,935,300 26.75 27.65 26.75 0 0 0
#38 12/03/2024
26.75
0
 8,312,600 26.75 26.85 26.60 0 0 0
#39 11/03/2024
26.75
-0.30
 12,015,800 27.05 27.10 26.65 0 0 0
#40 08/03/2024
27.05
-0.45
 23,017,000 27.50 27.65 27 2,000,000 2,000,000 0
#41 07/03/2024
27.50
-0.10
 10,165,800 27.60 27.70 27.40 0 0 0
#42 06/03/2024
27.60
-0.35
 9,791,600 27.95 28.15 27.55 0 0 0
#43 05/03/2024
27.95
0.15
 6,332,600 27.80 28 27.55 0 0 0
#44 04/03/2024
27.80
0
 13,216,500 27.80 28.20 27.40 700,000 700,000 0
#45 01/03/2024
27.80
-0.20
 10,193,800 28 28 27.55 1,000,000 1,000,000 0
#46 29/02/2024
28
0
 9,951,400 28 28.25 27.70 0 0 0
#47 28/02/2024
28
0.40
 10,460,800 27.60 28 27.55 50,000 50,000 0
#48 27/02/2024
27.60
0.10
 12,054,800 27.50 27.70 27.35 0 0 0
#49 26/02/2024
27.50
0.20
 9,785,600 27.30 27.70 27.10 0 0 0
#50 23/02/2024
27.30
-0.35
 25,975,600 27.65 28.40 27.30 0 0 0
#51 22/02/2024
27.65
-0.05
 7,401,800 27.70 27.75 27.50 0 0 0
#52 21/02/2024
27.70
0.15
 10,251,900 27.55 27.90 27.40 100,000 100,000 0
#53 20/02/2024
27.55
-0.15
 7,316,400 27.70 27.75 27.35 2,060,000 2,060,000 0
#54 19/02/2024
27.70
0.10
 11,856,900 27.60 27.70 27.20 1,050,000 1,050,000 0
#55 16/02/2024
27.60
0.40
 9,495,400 27.20 27.60 27.30 0 0 0
#56 15/02/2024
27.20
-0.80
 14,244,300 28 28.40 27.20 1,000,000 1,000,000 0
#57 07/02/2024
28
0.15
 11,893,900 27.85 28.20 27.85 833,600 833,600 0
#58 06/02/2024
27.85
0.05
 5,447,300 27.80 27.90 27.65 4,565,300 4,565,300 0
#59 05/02/2024
27.80
1.55
 28,121,400 26.25 28 26.15 1,318,200 1,318,200 0
#60 02/02/2024
26.25
0.25
 14,529,200 26 26.30 25.85 500,000 500,000 0
#61 01/02/2024
26
0.25
 6,281,100 25.75 26.10 25.70 0 0 0
#62 31/01/2024
25.75
-0.20
 12,158,100 25.95 26.10 25.55 0 0 0
#63 30/01/2024
25.95
0
 6,379,000 25.95 26.20 25.90 0 0 0
#64 29/01/2024
25.95
-0.35
 9,276,600 26.30 26.50 25.95 0 0 0
#65 26/01/2024
26.30
0.50
 6,856,000 25.80 26.40 25.85 0 0 0
#66 25/01/2024
25.80
0
 5,086,300 25.80 25.90 25.60 0 0 0
#67 24/01/2024
25.80
-0.25
 11,341,900 26.05 26.10 25.70 0 0 0
#68 23/01/2024
26.05
-0.25
 11,731,500 26.30 26.45 26.05 0 0 0
#69 22/01/2024
26.30
0.35
 12,001,200 25.95 26.30 25.80 0 0 0
#70 19/01/2024
25.95
0.35
 12,771,300 25.60 25.95 25.65 0 0 0
#71 18/01/2024
25.60
0.20
 9,611,300 25.40 25.75 25.35 0 0 0
#72 17/01/2024
25.40
0
 9,714,300 25.40 25.80 25.35 0 0 0
#73 16/01/2024
25.40
0.10
 12,380,200 25.30 25.55 25.05 0 0 0
#74 15/01/2024
25.30
-0.50
 11,719,300 25.80 26 25.30 0 0 0
#75 12/01/2024
25.80
0.55
 25,561,200 25.25 26.20 25.05 0 0 0
#76 11/01/2024
25.25
0
 9,933,500 25.25 25.75 25.15 0 0 0
#77 10/01/2024
25.25
0.25
 17,603,300 25 25.50 25 0 0 0
#78 09/01/2024
25
-0.35
 15,449,500 25.35 25.35 24.95 0 0 0
#79 08/01/2024
25.35
-0.10
 12,389,600 25.45 25.75 25.20 0 0 0
#80 05/01/2024
25.45
0.15
 9,272,100 25.30 25.45 25.05 0 0 0
#81 04/01/2024
25.30
0.30
 23,587,800 25 25.65 25.10 0 0 0
#82 03/01/2024
25
0.55
 9,803,400 24.45 25 24.25 0 0 0
#83 02/01/2024
24.45
0.55
 13,883,500 23.90 24.75 23.95 0 0 0
#84 29/12/2023
23.90
0.15
 9,195,100 23.75 24.10 23.80 0 0 0
#85 28/12/2023
23.75
0.45
 10,513,000 23.30 23.95 23.30 0 0 0
#86 27/12/2023
23.30
0.05
 4,866,000 23.25 23.40 23.20 0 0 0
#87 26/12/2023
23.25
-0.10
 5,728,800 23.35 23.40 23.25 0 0 0
#88 25/12/2023
23.35
0.15
 7,582,400 23.20 23.45 23.20 0 300 -0.0
#89 22/12/2023
23.20
-0.05
 4,510,000 23.25 23.30 23.20 0 0 0
#90 21/12/2023
23.25
0.05
 7,082,700 23.20 23.25 23.05 0 0 0
#91 20/12/2023
23.20
0.15
 8,859,100 23.05 23.25 23.05 0 0 0
#92 19/12/2023
23.05
0.25
 11,470,900 22.80 23.10 22.80 0 0 0
#93 18/12/2023
22.80
0.05
 6,388,000 22.75 22.80 22.65 0 0 0
#94 15/12/2023
22.75
0.25
 6,189,100 22.50 22.85 22.55 0 0 0
#95 14/12/2023
22.50
0.20
 6,945,700 22.30 22.75 22.30 0 0 0
#96 13/12/2023
22.30
-0.20
 3,929,800 22.50 22.55 22.30 0 0 0
#97 12/12/2023
22.50
0.10
 3,228,200 22.40 22.50 22.30 0 0 0
#98 11/12/2023
22.40
0
 2,274,400 22.40 22.50 22.25 0 0 0
#99 08/12/2023
22.40
0
 3,812,500 22.40 22.55 22.30 0 0 0
#100 07/12/2023
22.40
0.10
 7,237,600 22.30 22.50 22.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc