Ngân hàng TMCP Á Châu (acb)

20.50
0.25
(1.23%)
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)
22/03/2019
5.83
 1,819,172 5.82 5.87 5.82 0 0 0
21/03/2019
5.82
 2,939,770 5.93 6.01 5.82 0 0 0
20/03/2019
5.93
 3,143,264 6.01 6.01 5.87 0 0 0
19/03/2019
5.99
 2,828,856 6.12 6.12 5.97 0 0 0
18/03/2019
6.10
 3,739,699 6.08 6.16 6.06 0 0 0
15/03/2019
6.06
 2,649,931 6.04 6.08 5.99 0 0 0
14/03/2019
6.03
 2,333,220 6.01 6.12 5.99 0 0 0
13/03/2019
6.01
 5,473,410 5.95 6.06 5.91 0 0 0
12/03/2019
5.91
 2,504,257 5.83 5.91 5.80 0 0 0
11/03/2019
5.82
 1,032,198 5.80 5.85 5.78 0 0 0
08/03/2019
5.80
 1,416,810 5.82 5.85 5.78 0 0 0
07/03/2019
5.83
 3,301,746 5.82 5.87 5.80 0 0 0
06/03/2019
5.80
 1,178,516 5.78 5.82 5.74 0 0 0
05/03/2019
5.80
 2,465,893 5.82 5.87 5.76 0 0 0
04/03/2019
5.82
 3,120,806 5.74 5.83 5.72 0 100 0.0
01/03/2019
5.74
 1,478,830 5.70 5.76 5.64 0 0 0
28/02/2019
5.68
 3,793,504 5.89 5.89 5.68 0 0 0
27/02/2019
5.85
 1,544,839 5.89 5.91 5.83 0 0 0
26/02/2019
5.89
 2,277,127 5.89 5.97 5.85 0 0 0
25/02/2019
5.93
 3,874,034 5.87 6.01 5.83 0 0 0
22/02/2019
5.83
 3,974,330 5.78 5.89 5.74 0 0 0
21/02/2019
5.76
 2,970,459 5.82 5.87 5.76 0 0 0
20/02/2019
5.82
 1,693,486 5.80 5.83 5.78 0 0 0
19/02/2019
5.80
 2,754,758 5.83 5.83 5.78 0 0 0
18/02/2019
5.82
 1,908,779 5.78 5.83 5.78 0 0 0
15/02/2019
5.78
 2,176,902 5.76 5.82 5.74 0 0 0
14/02/2019
5.76
 1,357,835 5.83 5.83 5.76 0 0 0
13/02/2019
5.83
 2,093,177 5.85 5.87 5.80 0 0 0
12/02/2019
5.83
 2,059,630 5.78 5.85 5.78 0 0 0
11/02/2019
5.78
 1,713,857 5.70 5.91 5.66 0 0 0
01/02/2019
5.64
 781,100 5.62 5.66 5.60 0 0 0
31/01/2019
5.62
 1,674,668 5.66 5.70 5.60 0 0 0
30/01/2019
5.60
 1,565,464 5.93 5.93 5.55 0 0 0
29/01/2019
5.55
 1,091,518 5.51 5.55 5.47 0 0 0
28/01/2019
5.53
 997,088 5.59 5.60 5.36 0 0 0
25/01/2019
5.59
 836,534 5.70 5.70 5.57 0 0 0
24/01/2019
5.59
 1,743,450 5.59 5.64 5.55 0 0 0
23/01/2019
5.57
 1,160,094 5.55 5.59 5.53 0 0 0
22/01/2019
5.57
 1,845,725 5.68 5.70 5.57 0 0 0
21/01/2019
5.64
 2,079,830 5.49 5.74 5.49 0 0 0
18/01/2019
5.47
 1,412,966 5.55 5.55 5.43 0 0 0
17/01/2019
5.53
 737,519 5.53 5.57 5.51 0 0 0
16/01/2019
5.51
 509,354 5.57 5.60 5.51 0 0 0
15/01/2019
5.57
 901,146 5.39 5.57 5.07 0 0 0
14/01/2019
5.49
 937,155 5.51 5.53 5.49 0 0 0
11/01/2019
5.53
 1,250,077 5.55 5.57 5.51 0 0 0
10/01/2019
5.53
 1,378,687 5.55 5.57 5.53 0 0 0
09/01/2019
5.55
 2,196,358 5.47 5.57 5.45 0 0 0
08/01/2019
5.45
 846,226 6.01 6.01 5.45 0 0 0
07/01/2019
5.49
 1,305,819 5.53 5.53 5.45 0 0 0
04/01/2019
5.41
 2,771,983 5.36 5.45 5.28 0 0 0
03/01/2019
5.38
 1,956,382 5.03 5.57 5.03 0 0 0
02/01/2019
5.59
 1,103,106 5.66 5.66 5.53 0 0 0
28/12/2018
5.66
 2,193,351 5.64 5.66 5.55 0 0 0
27/12/2018
5.62
 2,409,678 5.62 5.68 5.55 0 0 0
26/12/2018
5.49
 1,518,665 4.97 5.55 4.97 0 0 0
25/12/2018
5.51
 4,310,235 5.51 5.51 5.38 0 63 0.0
24/12/2018
5.55
 2,237,789 5.36 5.64 5.36 0 0 0
21/12/2018
5.62
 1,670,803 5.64 5.64 5.57 0 0 0
20/12/2018
5.66
 1,170,804 5.62 5.68 5.60 0 0 0
19/12/2018
5.66
 1,319,853 6.22 6.22 5.59 0 0 0
18/12/2018
5.66
 2,694,145 5.62 5.66 5.55 0 0 0
17/12/2018
5.66
 2,746,380 5.80 5.82 5.66 0 0 0
14/12/2018
5.82
 2,099,130 5.87 5.87 5.82 0 0 0
13/12/2018
5.87
 1,772,531 5.93 5.95 5.87 0 0 0
12/12/2018
5.91
 1,157,684 5.80 5.91 5.80 0 0 0
11/12/2018
5.85
 2,484,639 5.26 5.93 5.26 0 0 0
10/12/2018
5.83
 2,669,530 5.83 5.91 5.72 0 0 0
07/12/2018
5.85
 2,288,776 5.91 5.99 5.85 0 0 0
06/12/2018
5.89
 3,345,040 5.89 5.99 5.85 0 0 0
05/12/2018
5.93
 3,447,060 5.91 5.97 5.82 0 0 0
04/12/2018
5.95
 2,802,120 5.99 6.04 5.89 0 0 0
03/12/2018
5.99
 4,691,062 5.72 5.99 5.72 0 0 0
30/11/2018
5.70
 2,971,296 5.26 5.76 5.26 0 0 0
29/11/2018
5.64
 3,544,622 5.64 5.74 5.64 0 0 0
28/11/2018
5.62
 3,171,523 5.13 5.64 5.13 0 0 0
27/11/2018
5.51
 2,599,848 5.57 5.60 5.47 0 0 0
26/11/2018
5.57
 1,633,057 5.45 5.57 5.45 0 0 0
23/11/2018
5.55
 2,688,110 5.64 5.64 5.55 0 0 0
22/11/2018
5.62
 4,403,748 5.72 5.76 5.57 0 0 0
21/11/2018
5.53
 2,458,849 5.47 5.55 5.41 0 0 0
20/11/2018
5.53
 2,168,097 5.55 5.55 5.47 0 0 0
19/11/2018
5.55
 2,238,672 5.41 5.55 5.41 0 0 0
16/11/2018
5.45
 3,519,615 5.26 5.53 5.26 0 0 0
15/11/2018
5.26
 2,698,586 5.18 5.38 5.18 0 0 0
14/11/2018
5.28
 3,291,576 5.39 5.45 5.24 0 0 0
13/11/2018
5.41
 2,753,099 5.47 5.47 5.36 0 70 0.0
12/11/2018
5.49
 1,775,059 5.49 5.51 5.41 0 0 0
09/11/2018
5.49
 2,981,239 5.62 5.66 5.49 0 0 0
08/11/2018
5.62
 2,607,660 5.68 5.74 5.60 0 0 0
07/11/2018
5.60
 2,944,403 5.64 5.68 5.55 0 0 0
06/11/2018
5.62
 2,657,882 5.78 5.82 5.62 0 2,430 -0.1
05/11/2018
5.78
 3,088,300 5.82 5.83 5.66 0 4 0.0
02/11/2018
5.82
 4,366,028 5.64 5.82 5.64 0 0 0
01/11/2018
5.60
 2,904,172 5.80 5.85 5.60 0 0 0
31/10/2018
5.80
 4,795,396 5.47 5.80 5.47 0 0 0
30/10/2018
5.45
 3,626,018 5.36 5.57 5.32 0 0 0
29/10/2018
5.36
 3,999,762 5.41 5.43 5.26 0 0 0
26/10/2018
5.41
 2,884,427 5.57 5.72 5.41 0 0 0
25/10/2018
5.53
 5,147,562 5.53 5.62 5.28 0 0 0

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