Ngân hàng TMCP Á Châu (acb)

25.60
-0.05
(-0.19%)

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
(2025-01-13)
0.90 3.64% 108,300,100 -15,900 -0.4
24.65
25.85
25.65
2 tháng
(2024-12-16)
0.50 1.99% 217,224,900 -1,400 -0.0
24.65
25.85
25.65
3 tháng
(2024-11-14)
1.10 4.48% 341,678,400 -16,018 -0.4
24.30
25.85
25.65
6 tháng
(2024-08-16)
1.65 6.88% 826,823,100 -16,218 -0.4
24
26.25
25.65
12 tháng
(2024-02-19)
2.38 10.24% 2,017,933,800 -71,837 -1.9
22.34
26.25
25.65
24 tháng
(2023-02-23)
7.83 43.92% 3,838,444,500 -72,049 -1.9
16.84
26.25
25.65
36 tháng
(2022-02-28)
6.62 34.79% 4,696,231,800 -93,094 -2.1
12.28
26.25
25.65
60 tháng
(2020-03-10)
17.29 206.83% 8,298,524,216 871,558 33.3
6.15
26.25
25.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2025
25.60
1,337,900 25.65 25.70 25.60 0 0 0
12/02/2025
25.65
6,789,000 25.90 26 25.65 181,600 181,600 0
11/02/2025
25.85
5,420,500 25.85 25.95 25.70 332,900 332,900 0
10/02/2025
25.80
14,032,400 25.65 26.15 25.50 284,700 284,700 0
07/02/2025
25.70
9,875,600 25.50 25.80 25.40 292,700 292,700 0
06/02/2025
25.50
5,593,800 25.50 25.65 25.40 496,500 496,500 0
05/02/2025
25.40
7,492,100 25.25 25.40 25.20 63,000 63,000 0
04/02/2025
25.25
4,903,600 25.25 25.35 25.05 0 0 0
03/02/2025
25.10
4,767,900 25.05 25.30 24.90 7,681,200 7,681,200 0
24/01/2025
25.35
4,898,600 25.20 25.50 25.20 0 0 0
23/01/2025
25.30
8,896,800 24.90 25.40 24.90 2,000,000 2,000,000 0
22/01/2025
24.85
2,787,900 25 25 24.80 23,100 23,100 0
21/01/2025
24.95
4,342,600 25.05 25.10 24.85 0 0 0
20/01/2025
25
4,004,400 24.95 25.05 24.80 0 0 0
17/01/2025
24.95
2,378,900 24.85 25 24.80 73 0 0.0
16/01/2025
24.85
5,005,500 24.85 25.05 24.70 0 0 0
15/01/2025
24.90
7,425,100 24.85 24.95 24.65 0 0 0
14/01/2025
24.65
5,059,900 24.75 24.80 24.50 0 73 -0.0
13/01/2025
24.75
4,625,500 24.50 24.85 24.50 0 15,900 -0.4
10/01/2025
24.70
4,710,900 24.90 24.95 24.70 0 0 0
09/01/2025
24.95
3,839,200 24.95 25 24.85 25,100 25,100 0
08/01/2025
25
4,088,100 25 25 24.80 434,000 434,000 0
07/01/2025
25
5,022,100 24.80 25.05 24.80 0 0 0
06/01/2025
24.80
12,052,700 25 25.05 24.75 4,333,900 4,333,900 0
03/01/2025
25.10
5,017,300 25.50 25.55 25.10 3,115,300 3,115,300 0
02/01/2025
25.60
4,567,900 25.60 25.70 25.40 563,374 563,374 0
31/12/2024
25.80
8,841,000 25.40 25.80 25.35 0 0 0
30/12/2024
25.40
5,000,400 25.35 25.65 25.35 0 0 0
27/12/2024
25.55
7,689,900 25.60 25.70 25.50 0 0 0
26/12/2024
25.55
5,579,300 25.45 25.55 25.40 1,000,000 1,000,000 0
25/12/2024
25.45
9,512,300 25 25.60 24.95 500,000 500,000 0
24/12/2024
25
3,230,700 24.90 25 24.80 1,035,300 1,035,300 0
23/12/2024
24.90
3,465,200 24.85 24.95 24.80 256,700 256,700 0
20/12/2024
24.80
4,724,000 24.85 24.90 24.75 36,900 36,900 0
19/12/2024
24.80
9,712,000 25.05 25.05 24.70 0 0 0
18/12/2024
25.15
3,381,500 25.25 25.25 25.10 147,130 147,130 0
17/12/2024
25.20
3,329,200 25.25 25.25 25.05 14,500 0 0.4
16/12/2024
25.15
5,161,100 25.15 25.25 25.05 32,600 32,600 0
13/12/2024
25.15
6,040,200 25.30 25.30 25.10 4,563,775 4,563,775 0
12/12/2024
25.30
5,863,500 25.40 25.50 25.25 128,705 143,200 -0.4
11/12/2024
25.40
8,827,300 25.35 25.50 25.20 0 0 0
10/12/2024
25.35
3,399,100 25.50 25.50 25.35 356,400 356,400 0
09/12/2024
25.50
5,414,200 25.60 25.65 25.35 1,976,400 1,976,405 -0.0
06/12/2024
25.65
6,049,500 25.50 25.75 25.50 1,328,100 1,328,100 0
05/12/2024
25.70
8,267,100 25 25.70 24.95 0 0 0
04/12/2024
25.05
4,616,000 24.95 25.05 24.85 1,779,500 1,779,500 0
03/12/2024
25
6,127,300 25.20 25.20 24.95 1,720,100 1,720,100 0
02/12/2024
25.15
2,487,700 25.25 25.35 25.05 2,214,109 2,214,100 0.0
29/11/2024
25.20
3,880,000 25.15 25.20 25 0 0 0
28/11/2024
25.15
4,592,100 25.15 25.20 24.95 236,000 236,000 0
27/11/2024
25.05
2,744,700 24.95 25.20 24.95 729,100 729,109 -0.0
26/11/2024
25
3,558,600 24.90 25.10 24.85 939,200 939,200 0
25/11/2024
24.90
4,108,700 24.95 25 24.80 585,700 585,700 0
22/11/2024
24.95
5,693,800 24.85 24.95 24.65 153,600 153,609 -0.0
21/11/2024
24.85
7,582,000 24.50 24.85 24.25 432,300 432,300 0
20/11/2024
24.50
6,237,600 24.20 24.55 24.15 1,180,400 1,180,400 0
19/11/2024
24.30
5,784,700 24.50 24.55 24.30 1,379,400 1,379,400 0
18/11/2024
24.50
8,106,600 24.40 24.60 24.10 4,453,600 4,453,709 -0.0
15/11/2024
24.40
9,277,500 24.55 24.60 24.30 19,055,500 19,055,500 0
14/11/2024
24.55
5,795,300 24.65 24.85 24.55 3,325,400 3,325,400 0
13/11/2024
24.90
6,390,100 24.80 24.90 24.60 8,362,800 8,362,800 0
12/11/2024
24.85
4,142,900 24.80 24.95 24.65 0 0 0
11/11/2024
24.85
6,742,100 24.90 25 24.65 0 0 0
08/11/2024
24.90
8,221,400 25.10 25.20 24.75 0 0 0
07/11/2024
25.10
4,841,200 25.20 25.30 24.90 0 0 0
06/11/2024
25.10
6,242,400 24.90 25.20 24.80 0 0 0
05/11/2024
24.75
3,066,100 24.80 24.90 24.75 0 0 0
04/11/2024
24.75
9,116,700 25 25.05 24.65 0 0 0
01/11/2024
24.90
7,855,400 25.30 25.40 24.90 0 0 0
31/10/2024
25.40
5,074,500 25.10 25.45 25.05 0 0 0
30/10/2024
25.10
3,872,400 25.20 25.25 24.95 0 0 0
29/10/2024
25.20
4,176,800 25.30 25.30 25.10 0 0 0
28/10/2024
25.15
4,995,600 24.90 25.15 24.75 0 0 0
25/10/2024
24.90
9,220,400 25 25.10 24.85 0 0 0
24/10/2024
25
8,926,700 25.40 25.45 25 0 0 0
23/10/2024
25.40
7,700,100 25.40 25.55 25.15 0 0 0
22/10/2024
25.40
12,115,300 25.80 25.85 25.40 0 0 0
21/10/2024
25.80
5,532,000 26 26.10 25.80 0 0 0
18/10/2024
26.10
11,490,300 26.25 26.50 25.95 0 0 0
17/10/2024
26.15
9,195,000 25.90 26.15 25.75 0 0 0
16/10/2024
25.75
5,395,600 25.75 25.85 25.60 0 0 0
15/10/2024
25.85
7,109,800 25.95 26.20 25.80 0 0 0
14/10/2024
25.95
9,026,900 26.15 26.25 25.95 0 0 0
11/10/2024
26.10
6,560,000 26.10 26.15 25.90 0 0 0
10/10/2024
26.20
9,079,400 26.40 26.50 26.05 0 0 0
09/10/2024
26.25
20,003,200 25.60 26.25 25.55 1,700 0 0.0
08/10/2024
25.50
6,522,700 25.50 25.65 25.35 0 0 0
07/10/2024
25.45
6,769,700 25.50 25.70 25.35 0 0 0
04/10/2024
25.40
8,664,100 25.70 25.75 25.40 0 1,700 -0.0
03/10/2024
25.70
14,798,400 25.95 26.30 25.70 0 0 0
02/10/2024
25.80
10,112,400 25.70 26.10 25.60 0 0 0
01/10/2024
25.75
10,408,300 25.75 26.15 25.75 0 0 0
30/09/2024
25.75
8,455,300 25.70 25.95 25.70 0 0 0
27/09/2024
25.90
10,807,400 26 26.40 25.90 0 0 0
26/09/2024
26
18,172,200 26.30 26.35 26 0 0 0
25/09/2024
26.20
23,014,300 26 26.20 25.80 0 0 0
24/09/2024
25.80
12,775,500 25.65 25.80 25.40 0 0 0
23/09/2024
25.65
8,574,100 25.70 26 25.60 0 0 0
20/09/2024
25.65
34,310,900 24.90 25.80 24.90 0 0 0
19/09/2024
24.80
5,219,400 24.75 24.85 24.60 0 0 0
18/09/2024
24.65
8,718,500 24.50 24.75 24.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |