Ngân hàng TMCP Á Châu (acb)

20.25
-0.05
(-0.25%)
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
(2026-09-08) 		-1.95 -8.74% 171,399,100 -21,090,612 -81.9
20.25
22.80
20.25
2 tháng
(2026-08-10) 		-2.30 -10.15% 321,869,400 -50,975,012 -747.3
20.25
22.80
20.25
3 tháng
(2026-07-10) 		-2.20 -9.76% 674,630,600 -72,167,112 -1,216.9
20.25
23.75
20.25
6 tháng
(2026-04-13) 		-0.11 -0.55% 1,834,334,200 -242,427,212 -5,167.0
19.39
23.75
20.25
12 tháng
(2025-10-13) 		-2.70 -11.70% 3,396,443,000 -355,040,012 -7,853.1
18.70
23.75
20.25
24 tháng
(2024-10-18) 		1.56 8.31% 6,167,659,700 -314,469,430 -8,047.0
15.69
25.37
20.25
36 tháng
(2023-10-24) 		7.11 53.67% 8,377,403,800 -314,525,297 -8,048.5
12.76
25.37
20.25
60 tháng
(2021-11-03) 		6.67 48.77% 10,846,440,000 -314,597,354 -8,050.3
8.84
25.37
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
12.20
 1,861,100 12.30 12.30 12.15 0 0 0
21/03/2023
12.22
 1,488,000 12.32 12.32 12.05 0 0 0
20/03/2023
12.12
 2,456,100 12.22 12.30 12.12 0 0 0
17/03/2023
12.30
 1,248,400 12.40 12.45 12.30 6,038,800 6,038,800 0
16/03/2023
12.32
 2,498,900 12.38 12.50 12.20 20,794,100 20,794,112 0.0
15/03/2023
12.53
 1,959,500 12.43 12.53 12.35 0 0 0
14/03/2023
12.15
 6,765,600 12.40 12.48 12.10 0 0 0
13/03/2023
12.38
 4,017,400 12.50 12.60 12.30 0 0 0
10/03/2023
12.58
 2,422,000 12.65 12.73 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 12.25 12.63 12.25 0 0 0
07/03/2023
12.38
 4,641,800 12.50 12.63 12.27 0 0 0
06/03/2023
12.27
 5,224,700 12.55 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 12.63 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 12.38 12.50 12.25 0 0 0
27/02/2023
12.25
 3,107,700 12.38 12.43 12.17 273,758 273,758 0
24/02/2023
12.43
 2,227,600 12.63 12.78 12.40 200,000 200,000 0
23/02/2023
12.83
 3,860,600 12.50 12.88 12.25 0 0 0
22/02/2023
12.55
 2,652,600 12.73 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 12.48 13.03 12.45 4,450,000 4,450,000 0
17/02/2023
12.53
 1,716,200 12.55 12.60 12.40 440,000 440,000 0
16/02/2023
12.53
 1,623,500 12.53 12.53 12.32 7,885,095 7,885,095 0
15/02/2023
12.40
 3,330,400 12.07 12.45 12.00 16,651,100 16,651,100 0
14/02/2023
12.05
 1,438,600 12.17 12.17 12.02 5,000,000 5,000,000 0
13/02/2023
12.07
 2,591,600 12.20 12.20 12.02 2,002,500 2,002,500 0
10/02/2023
12.22
 2,007,500 12.43 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 12.53 12.65 12.40 5,000,000 5,000,000 0
07/02/2023
12.43
 2,469,300 12.63 12.68 12.32 0 0 0
06/02/2023
12.58
 2,395,700 12.32 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 12.70 12.93 12.53 0 0 0
01/02/2023
12.73
 3,482,800 13.18 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 13.28 13.31 12.83 5,000,000 5,000,000 0
27/01/2023
13.31
 3,756,000 13.31 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 12.65 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 12.43 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 11.92 12.35 11.84 451,500 451,500 0
10/01/2023
11.84
 3,061,100 11.74 11.84 11.59 9,442,000 9,442,000 0
09/01/2023
11.67
 1,746,700 11.79 11.79 11.59 0 0 0
06/01/2023
11.69
 3,403,100 11.52 11.79 11.42 5,000,000 5,000,000 0
05/01/2023
11.54
 2,104,500 11.49 11.62 11.44 0 0 0
04/01/2023
11.44
 1,641,400 11.54 11.54 11.39 5,000,000 5,000,000 0
03/01/2023
11.47
 1,547,700 11.11 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 11.62 11.62 11.49 0 0 0
21/12/2022
11.52
 1,887,300 11.42 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 11.57 11.74 11.49 600,000 600,000 0
16/12/2022
11.62
 2,220,500 11.62 11.82 11.54 0 0 0.0
15/12/2022
11.72
 4,113,600 11.62 11.87 11.62 0 0 0.0
14/12/2022
11.69
 3,293,000 11.67 11.84 11.49 0 0 0.0
13/12/2022
11.64
 2,693,700 11.31 11.64 11.24 0 0 0.0
12/12/2022
11.37
 3,181,800 11.64 11.77 11.37 0 0 0.0
09/12/2022
11.64
 3,319,800 11.49 11.72 11.34 0 0 0.0
08/12/2022
11.44
 4,795,900 11.34 12.02 11.16 0 0 0.0
07/12/2022
11.26
 3,295,000 11.37 11.37 10.99 0 0 0.0
06/12/2022
11.26
 5,158,400 11.92 12.00 11.26 0 0 0.0
05/12/2022
11.92
 4,715,700 11.90 12.12 11.72 0 0 0.0
02/12/2022
11.87
 4,791,400 11.37 11.87 11.19 0 0 0.0
01/12/2022
11.37
 6,812,100 11.26 11.54 11.11 0 0 0.0
30/11/2022
11.16
 4,118,400 11.24 11.34 11.01 0 0 0.0
29/11/2022
11.19
 3,942,700 11.24 11.24 10.96 0 0 0.0
28/11/2022
11.24
 5,240,700 10.91 11.24 10.89 0 0 0.0
25/11/2022
10.86
 2,830,000 10.86 10.86 10.63 0 0 0.0
24/11/2022
10.61
 2,306,700 10.41 10.71 10.30 0 0 0.0
23/11/2022
10.43
 2,552,100 10.30 10.58 10.28 0 0 0.0
22/11/2022
10.28
 4,427,400 10.30 10.78 10.28 0 0 0.0
21/11/2022
10.41
 2,279,000 10.71 10.71 10.41 31 0 0.0
18/11/2022
10.68
 3,536,700 10.51 10.83 10.41 78,000 0 1.6
17/11/2022
10.63
 4,304,700 10.51 10.78 10.51 677,800 677,800 0
16/11/2022
10.30
 7,397,800 9.55 10.30 9.04 915,800 915,831 0.0
15/11/2022
9.65
 6,563,300 10.23 10.33 9.65 0 78,000 -1.5
14/11/2022
10.25
 5,257,100 10.35 10.46 10.08 0 0 0.0
11/11/2022
10.51
 4,325,500 10.46 10.71 10.33 0 0 0.0
10/11/2022
10.10
 5,464,700 10.43 10.56 9.85 0 0 0.0
09/11/2022
10.48
 3,278,700 10.81 10.96 10.46 0 0 0.0
08/11/2022
10.76
 4,065,900 10.41 10.99 10.18 0 0 0.0
07/11/2022
10.43
 4,908,600 10.56 10.61 10.20 720 0 0.0
04/11/2022
10.18
 12,616,400 10.78 10.81 10.08 0 0 0.0
03/11/2022
10.78
 3,279,300 10.86 11.11 10.78 0 0 0.0
02/11/2022
11.01
 3,538,200 11.31 11.34 11.01 0 720 0.0
01/11/2022
11.34
 3,355,400 11.37 11.62 11.29 0 0 0.0
31/10/2022
11.31
 3,747,300 11.29 11.37 10.94 0 0 0.0
28/10/2022
11.26
 3,551,700 11.31 11.39 11.14 0 720 0.0
27/10/2022
11.14
 4,846,000 10.46 11.14 10.35 0 0 0
26/10/2022
10.43
 2,169,100 10.41 10.56 10.20 0 0 0

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