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)
25/10/2022
10.30
 4,926,800 9.95 10.53 9.67 0 0 0
24/10/2022
9.85
 2,797,800 10.33 10.35 9.70 0 0 0
21/10/2022
10.30
 3,385,500 10.78 10.78 10.23 0 0 0
20/10/2022
10.78
 4,023,500 10.66 10.86 10.46 0 0 0
19/10/2022
10.66
 1,445,700 10.91 10.91 10.61 0 0 0
18/10/2022
10.81
 2,767,600 10.76 10.86 10.66 0 0 0.0
17/10/2022
10.58
 3,756,600 10.25 10.61 10.23 0 0 0.0
14/10/2022
10.53
 3,138,200 10.35 10.56 10.20 0 0 0.0
13/10/2022
10.08
 3,901,800 9.45 10.08 9.34 100 0 0.0
12/10/2022
9.45
 3,365,500 9.04 9.45 8.99 0 0 0.0
11/10/2022
8.84
 6,434,000 9.45 9.45 8.81 0 0 0.0
10/10/2022
9.45
 6,473,000 9.19 9.65 9.19 0 100 0.0
07/10/2022
9.42
 8,485,400 9.87 10.05 9.40 0 0 0
06/10/2022
10.10
 2,848,400 10.53 10.71 10.10 0 0 0
05/10/2022
10.51
 3,255,800 10.66 10.83 10.51 0 0 0
04/10/2022
10.61
 3,472,500 10.96 11.09 10.61 0 0 0
03/10/2022
10.91
 3,657,900 11.14 11.26 10.76 500,000 500,000 0
30/09/2022
11.21
 4,219,300 11.11 11.34 11.04 0 0 0
29/09/2022
11.11
 3,855,500 11.19 11.19 11.06 96,700 96,700 0
28/09/2022
11.11
 2,513,100 11.14 11.24 11.09 0 0 0.0
27/09/2022
11.31
 1,468,900 11.21 11.34 11.16 0 0 0.0
26/09/2022
11.21
 4,546,500 11.31 11.37 11.01 0 0 0.0
23/09/2022
11.42
 1,465,600 11.44 11.59 11.42 93 0 0.0
22/09/2022
11.52
 1,826,800 11.37 11.52 11.37 0 0 0.0
21/09/2022
11.42
 1,292,200 11.54 11.54 11.42 0 0 0.0
20/09/2022
11.57
 1,908,000 11.57 11.59 11.42 0 93 0.0
19/09/2022
11.54
 2,558,900 11.69 11.72 11.47 575,000 575,000 0
16/09/2022
11.69
 2,120,100 11.87 11.92 11.67 0 0 0
15/09/2022
11.90
 1,585,600 11.92 11.92 11.84 147 0 0
14/09/2022
11.87
 2,102,100 11.87 11.92 11.79 0 0 0
13/09/2022
12.02
 1,469,500 12.07 12.12 11.92 0 0 0
12/09/2022
12.00
 1,390,800 12.12 12.22 12.00 0 147 0
09/09/2022
12.12
 2,227,900 12.22 12.22 12.00 0 0 0
08/09/2022
12.12
 2,080,700 12.32 12.35 12.12 0 0 0
07/09/2022
12.27
 3,214,400 12.38 12.43 12.27 0 0 0
06/09/2022
12.45
 2,405,200 12.38 12.48 12.35 0 0 0
05/09/2022
12.38
 2,307,700 12.40 12.50 12.35 28,700 28,700 0
31/08/2022
12.45
 1,967,000 12.40 12.50 12.40 0 0 0
30/08/2022
12.40
 2,016,400 12.43 12.55 12.40 0 0 0
29/08/2022
12.40
 3,218,300 12.35 12.48 12.27 0 0 0
26/08/2022
12.53
 3,878,700 12.68 12.78 12.50 0 0 0
25/08/2022
12.63
 3,631,800 12.55 12.63 12.50 0 0 0
24/08/2022
12.55
 2,704,900 12.48 12.58 12.45 48,600 48,600 0
23/08/2022
12.53
 2,385,000 12.30 12.53 12.22 0 0 0
22/08/2022
12.45
 2,239,300 12.53 12.53 12.43 0 0 0
19/08/2022
12.55
 1,909,000 12.70 12.70 12.53 0 0 0
18/08/2022
12.70
 5,981,500 12.60 12.75 12.53 0 0 0
17/08/2022
12.60
 3,350,600 12.60 12.63 12.55 0 0 0
16/08/2022
12.55
 3,234,500 12.58 12.60 12.45 0 0 0
15/08/2022
12.60
 3,154,600 12.58 12.70 12.53 0 0 0
12/08/2022
12.53
 1,460,000 12.48 12.55 12.43 0 0 0
11/08/2022
12.50
 3,442,200 12.63 12.68 12.48 0 0 0
10/08/2022
12.55
 1,987,700 12.60 12.65 12.50 0 0 0
09/08/2022
12.60
 3,553,300 12.58 12.63 12.48 194,300 194,300 0
08/08/2022
12.50
 3,202,100 12.53 12.63 12.45 0 0 0
05/08/2022
12.55
 3,272,800 12.63 12.63 12.38 100,000 100,000 0
04/08/2022
12.63
 4,390,100 12.63 12.75 12.58 0 0 0.1
03/08/2022
12.60
 6,081,900 12.63 12.65 12.48 0 0 0.1
02/08/2022
12.58
 3,391,300 12.63 12.65 12.48 0 0 0.1
01/08/2022
12.63
 4,455,500 12.45 12.63 12.38 0 0 0.1
29/07/2022
12.43
 3,817,300 12.40 12.48 12.35 0 0 0.1
28/07/2022
12.35
 3,347,500 12.48 12.48 12.32 0 0 0.1
27/07/2022
12.22
 890,000 12.12 12.22 12.10 0 0 0.1
26/07/2022
12.15
 1,484,900 12.12 12.25 12.12 3,400 0 0.1
25/07/2022
12.15
 1,850,700 12.22 12.32 12.07 0 0 0
22/07/2022
12.30
 2,039,400 12.45 12.53 12.30 0 0 0
21/07/2022
12.45
 4,313,000 12.27 12.58 12.22 0 3,400 -0.1
20/07/2022
12.27
 3,039,300 12.17 12.30 12.07 0 0 0
19/07/2022
12.07
 1,507,000 12.07 12.10 12.02 0 0 0
18/07/2022
12.07
 2,425,000 12.17 12.22 12.07 0 0 0
15/07/2022
12.12
 2,642,300 12.25 12.35 12.12 289,400 289,400 0
14/07/2022
12.15
 1,429,400 12.02 12.20 12.02 0 0 0.7
13/07/2022
12.12
 2,126,200 12.12 12.32 12.02 0 0 0.7
12/07/2022
12.12
 728,100 11.92 12.12 11.87 29,900 0 0.7
11/07/2022
11.87
 1,634,700 12.05 12.12 11.87 0 0 -0.7
08/07/2022
12.12
 2,016,000 12.22 12.32 12.12 0 0 -0.7
07/07/2022
12.20
 2,496,700 12.27 12.38 12.17 0 30,000 -0.7
06/07/2022
12.22
 2,017,800 12.32 12.38 11.92 0 0 0
05/07/2022
12.35
 2,991,000 12.35 12.43 12.25 556,000 556,000 0
04/07/2022
12.25
 1,823,900 12.32 12.38 12.12 0 0 0.0
01/07/2022
12.15
 1,851,900 12.05 12.15 11.87 0 0 0.0
30/06/2022
12.12
 2,088,400 12.38 12.38 12.10 0 0 0.0
29/06/2022
12.22
 1,960,600 12.22 12.38 12.12 0 0 0
28/06/2022
12.38
 2,995,800 12.02 12.53 11.97 0 0 0.0
27/06/2022
12.10
 2,447,600 12.02 12.20 11.95 0 0 0.0
24/06/2022
12.02
 1,588,100 11.97 12.12 11.87 0 0 0.0
23/06/2022
12.00
 2,140,900 11.82 12.05 11.64 0 0 0.0
22/06/2022
12.00
 2,532,000 11.72 12.07 11.72 0 0 0.0
21/06/2022
11.62
 2,676,500 11.37 11.72 11.37 0 0 0.0
20/06/2022
11.57
 3,956,000 11.67 11.87 11.52 0 0 0
17/06/2022
11.67
 3,160,900 11.87 12.05 11.54 0 0 0.0
16/06/2022
12.17
 1,925,600 11.92 12.17 11.92 0 0 0.0
15/06/2022
11.92
 3,633,100 12.35 12.38 11.67 0 0 0.0
14/06/2022
12.17
 2,049,600 12.07 12.35 11.87 0 0 0.0
13/06/2022
12.07
 3,830,300 12.63 12.63 12.02 0 0 0.0
10/06/2022
12.73
 2,278,300 12.73 13.03 12.70 0 0 0.0
09/06/2022
13.01
 3,388,400 13.03 13.08 12.65 0 0 0.0
08/06/2022
12.98
 4,494,800 12.58 12.98 12.45 0 0 0.0
07/06/2022
12.60
 2,255,000 12.78 12.78 12.27 0 0 0.0
06/06/2022
12.78
 1,698,800 12.78 12.91 12.73 0 0 0

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