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
20.35
22.80
20.50
2 tháng
(2026-08-10) 		-2.30 -10.15% 321,869,400 -50,975,012 -747.3
20.35
22.80
20.50
3 tháng
(2026-07-10) 		-2.20 -9.76% 674,630,600 -72,167,112 -1,216.9
20.35
23.75
20.50
6 tháng
(2026-04-13) 		-0.11 -0.55% 1,834,334,200 -242,427,212 -5,167.0
19.39
23.75
20.50
12 tháng
(2025-10-13) 		-2.70 -11.70% 3,396,443,000 -355,040,012 -7,853.1
18.70
23.75
20.50
24 tháng
(2024-10-18) 		1.56 8.31% 6,167,659,700 -314,469,430 -8,047.0
15.69
25.37
20.50
36 tháng
(2023-10-24) 		7.11 53.67% 8,377,403,800 -314,525,297 -8,048.5
12.76
25.37
20.50
60 tháng
(2021-11-03) 		6.67 48.77% 10,846,440,000 -314,597,354 -8,050.3
8.84
25.37
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
5.60
 3,420,367 5.66 5.80 5.60 0 0 0
23/10/2018
5.66
 4,059,421 5.89 5.89 5.64 0 0 0
22/10/2018
5.89
 1,648,420 5.93 5.99 5.89 0 0 0
19/10/2018
5.93
 2,186,199 5.91 6.12 5.78 0 0 0
18/10/2018
5.93
 1,691,619 6.03 6.03 5.91 0 0 0
17/10/2018
6.03
 2,292,759 6.06 6.12 6.01 0 0 0
16/10/2018
5.99
 1,942,897 5.93 6.03 5.93 0 0 0
15/10/2018
5.93
 2,403,128 6.16 6.16 5.93 0 0 0
12/10/2018
6.12
 4,923,922 5.85 6.12 5.74 0 0 0
11/10/2018
5.93
 9,392,018 6.37 6.37 5.82 0 0 0
10/10/2018
6.43
 2,803,041 6.45 6.48 6.41 0 597,720 -20.1
09/10/2018
6.45
 3,010,019 6.45 6.48 6.43 0 305,005 -10.3
08/10/2018
6.45
 2,175,364 6.41 6.48 6.39 0 0 0
05/10/2018
6.43
 4,183,777 6.50 6.54 6.43 0 0 0
04/10/2018
6.50
 3,180,913 6.41 6.54 6.41 0 185,784 -6.3
03/10/2018
6.41
 1,954,922 6.50 6.50 6.35 0 63,800 -2.2
02/10/2018
6.37
 5,220,366 6.45 6.47 6.31 0 711,568 -23.8
01/10/2018
6.45
 3,222,310 6.52 6.58 6.45 0 0 0
28/09/2018
6.52
 3,783,478 6.50 6.60 6.48 0 0 0
27/09/2018
6.48
 2,942,652 6.48 6.52 6.45 0 0 0
26/09/2018
6.48
 2,915,363 6.50 6.58 6.47 0 0 0
25/09/2018
6.50
 3,999,558 6.54 6.62 6.50 0 0 0
24/09/2018
6.56
 2,805,624 6.60 6.64 6.56 0 0 0
21/09/2018
6.58
 7,293,427 6.48 6.58 6.47 0 0 0
20/09/2018
6.47
 3,473,652 6.41 6.48 6.39 0 0 0
19/09/2018
6.41
 2,798,730 6.43 6.48 6.39 0 0 0
18/09/2018
6.41
 2,411,600 6.31 6.41 6.29 0 0 0
17/09/2018
6.35
 1,908,269 6.45 6.45 6.35 0 0 0
14/09/2018
6.45
 4,140,257 6.39 6.48 6.39 0 0 0
13/09/2018
6.39
 6,398,577 6.31 6.47 6.29 0 0 0
12/09/2018
6.29
 2,964,205 6.35 6.37 6.29 0 0 0
11/09/2018
6.31
 3,898,476 6.26 6.35 6.26 0 0 0
10/09/2018
6.27
 3,148,899 6.39 6.39 5.89 0 0 0
07/09/2018
6.39
 2,485,961 6.26 6.39 6.26 0 0 0
06/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/09/2018
6.26
 3,164,832 6.50 6.54 6.24 0 0 0
05/09/2018
6.25
 4,808,542 6.30 6.37 6.19 0 0 0
04/09/2018
6.32
 5,963,473 6.47 6.49 6.29 0 0 0
31/08/2018
6.50
 4,286,128 6.60 6.60 6.47 0 0 0
30/08/2018
6.60
 4,212,097 6.55 6.60 6.52 0 0 0
29/08/2018
6.54
 4,615,659 6.54 6.57 6.45 0 0 0
28/08/2018
6.47
 5,158,953 6.47 6.52 6.45 0 0 0
27/08/2018
6.45
 3,180,882 6.49 6.57 6.45 0 0 0
24/08/2018
6.45
 7,614,923 6.35 6.54 6.30 0 0 0
23/08/2018
6.35
 3,014,955 6.30 6.37 6.27 0 0 0
22/08/2018
6.29
 4,526,943 6.32 6.39 6.27 0 0 0
21/08/2018
6.30
 5,164,728 6.10 6.30 6.10 0 0 0
20/08/2018
6.10
 3,250,515 6.14 6.20 6.07 0 0 0
17/08/2018
6.12
 3,162,682 6.12 6.25 6.12 0 0 0
16/08/2018
6.12
 6,703,679 6.12 6.19 5.99 0 0 0
15/08/2018
6.15
 6,050,256 6.27 6.34 6.14 0 0 0
14/08/2018
6.24
 3,333,384 6.39 6.39 6.24 0 0 0
13/08/2018
6.34
 7,344,210 6.20 6.34 6.12 0 0 0
10/08/2018
6.20
 4,939,666 6.12 6.20 6.02 0 0 0
09/08/2018
6.12
 6,024,097 6.10 6.25 6.10 0 0 0
08/08/2018
6.10
 6,086,041 5.92 6.10 5.90 0 0 0
07/08/2018
5.90
 3,340,719 5.87 5.95 5.81 0 0 0
06/08/2018
5.86
 2,378,607 5.90 5.95 5.81 0 0 0
03/08/2018
5.90
 3,765,836 5.95 6.05 5.90 0 0 0
02/08/2018
5.90
 4,547,726 5.90 5.92 5.77 0 0 0
01/08/2018
5.90
 3,370,615 5.95 6.00 5.84 643,000 643,000 0
31/07/2018
5.92
 4,169,999 5.99 5.95 6.07 0 0 0
30/07/2018
6.00
 3,446,870 5.94 6.07 5.92 0 0 0
27/07/2018
5.92
 4,283,058 5.82 5.97 5.81 0 0 0
26/07/2018
5.79
 6,326,835 5.09 5.94 5.09 0 0 0
25/07/2018
5.66
 4,478,560 6.24 6.24 5.66 0 15 0.0
24/07/2018
5.86
 4,390,214 5.94 6.24 5.74 0 0 0
23/07/2018
5.94
 4,970,456 6.14 6.15 5.94 0 0 0
20/07/2018
6.12
 8,925,712 5.89 6.12 5.76 0 0 0
19/07/2018
5.89
 6,338,767 6.02 6.02 5.86 0 0 0
18/07/2018
6.02
 4,359,010 5.99 6.07 5.82 0 0 0
17/07/2018
5.92
 5,135,363 5.97 5.97 5.64 0 0 0
16/07/2018
5.74
 3,769,038 5.74 5.86 5.69 0 0 0
13/07/2018
5.69
 3,940,996 5.51 5.74 5.16 0 0 0
12/07/2018
5.51
 4,150,902 5.82 5.82 5.31 0 0 0
11/07/2018
5.31
 7,023,863 5.56 5.57 5.16 0 0 0
10/07/2018
5.64
 3,244,193 5.49 5.69 5.47 0 0 0
09/07/2018
5.49
 4,587,386 5.49 5.67 5.46 0 0 0
06/07/2018
5.46
 7,854,475 4.82 5.46 4.82 0 0 0
05/07/2018
4.97
 4,948,503 5.21 5.32 4.91 0 0 0
04/07/2018
5.32
 4,127,586 5.07 5.32 5.07 0 50 0.0
03/07/2018
5.16
 7,375,018 5.56 5.66 5.09 0 0 0
02/07/2018
5.54
 6,858,520 5.92 5.92 5.46 0 0 0
29/06/2018
5.92
 3,031,531 6.02 6.12 5.90 0 0 0
28/06/2018
6.00
 5,075,935 6.24 6.24 5.97 0 0 0
27/06/2018
6.24
 2,689,583 6.49 6.52 6.24 0 0 0
26/06/2018
6.44
 2,232,783 6.54 6.54 6.39 0 0 0
25/06/2018
6.54
 2,808,160 6.50 6.69 6.34 0 0 0
22/06/2018
6.55
 2,637,598 6.34 6.57 6.24 0 0 0
21/06/2018
6.35
 1,583,386 6.57 6.57 6.34 0 0 0
20/06/2018
6.55
 2,915,611 6.49 6.62 6.42 0 0 0
19/06/2018
6.49
 8,643,727 6.62 6.62 6.14 0 0 0
18/06/2018
6.62
 5,078,608 6.89 6.95 6.60 0 0 0
15/06/2018
6.87
 3,289,834 6.79 6.92 6.69 0 0 0
14/06/2018
6.75
 3,797,018 6.90 6.99 6.75 0 1,050 0.0
13/06/2018
6.90
 2,338,458 6.94 7.02 6.82 0 0 0
12/06/2018
6.92
 6,941,376 7.32 7.32 6.72 0 0 0
11/06/2018
7.09
 4,129,106 7.19 7.29 7.04 0 0 0
08/06/2018
7.17
 3,702,961 7.05 7.22 7.04 6,300 6,300 0
07/06/2018
7.05
 5,212,644 7.20 7.25 7.05 0 0 0
06/06/2018
7.20
 5,668,743 6.94 7.24 6.87 0 0 0

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