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)
05/01/2018
5.87
 6,453,452 5.90 5.97 5.81 0 0 0
04/01/2018
5.87
 6,365,641 5.85 5.88 5.81 0 0 0
03/01/2018
5.85
 5,056,543 5.87 5.91 5.75 0 0 0
02/01/2018
5.87
 3,657,426 5.59 5.88 5.56 0 0 0
29/12/2017
5.58
 4,466,849 5.59 5.67 5.53 0 0 0
28/12/2017
5.56
 5,694,848 5.53 5.61 5.53 0 0 0
27/12/2017
5.52
 6,668,024 5.25 5.55 5.25 0 0 0
26/12/2017
5.25
 4,904,103 5.22 5.25 5.17 0 0 0
25/12/2017
5.22
 3,242,655 5.23 5.29 5.19 0 0 0
22/12/2017
5.23
 2,073,496 5.25 5.28 5.20 0 0 0
21/12/2017
5.25
 4,333,480 5.32 5.32 5.25 0 0 0
20/12/2017
5.26
 4,205,447 5.26 5.35 5.25 80,000 80,000 0
19/12/2017
5.26
 1,988,171 5.35 5.35 5.25 0 0 0
18/12/2017
5.31
 1,869,613 5.22 5.32 5.22 0 0 0
15/12/2017
5.17
 1,141,285 5.17 5.22 5.13 0 0 0
14/12/2017
5.17
 1,835,286 5.11 5.19 5.08 0 0 0
13/12/2017
5.11
 1,608,497 5.23 5.26 4.99 0 0 0
12/12/2017
5.23
 6,629,673 5.34 5.38 4.82 0 0 0
11/12/2017
5.35
 2,361,314 5.43 5.43 5.29 0 0 0
08/12/2017
5.44
 1,018,775 5.47 5.47 5.40 0 0 0
07/12/2017
5.47
 2,485,591 5.28 5.47 5.28 0 0 0
06/12/2017
5.28
 2,935,533 5.28 5.37 5.22 0 0 0
05/12/2017
5.29
 2,451,061 5.53 5.53 5.29 0 0 0
04/12/2017
5.52
 2,828,261 5.32 5.53 5.32 0 0 0
01/12/2017
5.32
 2,204,688 5.29 5.34 5.26 0 0 0
30/11/2017
5.28
 3,947,759 5.26 5.37 5.23 0 0 0
29/11/2017
5.22
 1,466,786 5.14 5.23 5.14 0 0 0
28/11/2017
5.14
 1,486,928 5.14 5.22 5.11 0 0 0
27/11/2017
5.17
 1,772,248 5.16 5.23 5.11 0 0 0
24/11/2017
5.16
 1,537,052 5.17 5.17 5.07 0 0 0
23/11/2017
5.14
 2,520,785 5.13 5.26 5.10 0 0 0
22/11/2017
5.13
 2,907,841 4.94 5.13 4.84 0 0 0
21/11/2017
4.96
 2,009,143 4.96 5.07 4.91 0 0 0
20/11/2017
4.96
 1,424,314 5.01 5.02 4.90 0 0 0
17/11/2017
5.01
 2,288,362 5.02 5.05 4.93 0 0 0
16/11/2017
5.01
 4,200,524 4.93 5.02 4.91 0 0 0
15/11/2017
4.91
 1,475,303 4.96 4.99 4.87 0 0 0
14/11/2017
4.87
 1,848,620 4.81 4.97 4.78 0 0 0
13/11/2017
4.81
 1,861,000 4.85 4.88 4.79 0 0 0
10/11/2017
4.84
 2,280,926 4.76 4.88 4.76 200,000 200,000 0
09/11/2017
4.76
 1,171,786 4.75 4.79 4.72 0 0 0
08/11/2017
4.75
 1,340,921 4.67 4.75 4.66 0 0 0
07/11/2017
4.66
 1,229,311 4.66 4.70 4.64 0 0 0
06/11/2017
4.66
 798,248 4.54 4.67 4.54 0 0 0
03/11/2017
4.60
 2,147,564 4.51 4.61 4.43 0 0 0
02/11/2017
4.51
 3,243,328 4.64 4.66 4.51 0 0 0
01/11/2017
4.64
 954,826 4.63 4.69 4.63 0 0 0
31/10/2017
4.63
 2,365,341 4.82 4.82 4.58 0 0 0
30/10/2017
4.73
 1,998,813 4.85 4.90 4.73 0 0 0
27/10/2017
4.82
 909,500 4.76 4.82 4.72 4 0 0.0
26/10/2017
4.76
 1,924,655 4.82 4.85 4.75 0 0 0
25/10/2017
4.82
 1,101,897 4.72 4.85 4.69 0 0 0
24/10/2017
4.70
 2,602,005 4.19 4.72 4.19 0 0 0
23/10/2017
4.64
 2,601,188 4.79 4.79 4.64 150,000 150,000 0
20/10/2017
4.79
 2,328,487 4.90 4.91 4.76 300,000 300,000 0
19/10/2017
4.90
 1,941,687 4.97 4.99 4.87 0 0 0
18/10/2017
4.97
 2,272,988 5.02 5.08 4.96 300,000 300,000 0
17/10/2017
4.96
 953,781 4.94 4.96 4.93 74,625,421 74,625,421 0
16/10/2017
4.94
 1,321,717 4.90 4.96 4.88 0 0 0
13/10/2017
4.90
 1,752,064 4.82 4.91 4.76 0 0 0
12/10/2017
4.81
 1,384,961 4.84 4.85 4.79 0 0 0
11/10/2017
4.84
 1,813,951 4.84 4.87 4.81 0 0 0
10/10/2017
4.82
 1,666,381 4.69 4.88 4.69 0 0 0
09/10/2017
4.82
 3,064,014 4.73 4.88 4.73 0 0 0
06/10/2017
4.73
 2,764,427 4.61 4.75 4.61 0 0 0
05/10/2017
4.61
 3,049,742 4.67 4.75 4.61 0 0 0
04/10/2017
4.67
 1,937,080 4.58 4.67 4.58 0 0 0
03/10/2017
4.58
 1,368,746 4.57 4.61 4.52 0 0 0
02/10/2017
4.60
 755,459 4.64 4.64 4.58 0 0 0
29/09/2017
4.63
 920,886 4.58 4.64 4.55 0 0 0
28/09/2017
4.58
 1,223,493 5.01 5.01 4.54 1,700 0 0.1
27/09/2017
4.55
 1,153,295 4.61 4.61 4.54 0 0 0
26/09/2017
4.63
 2,766,949 4.58 4.66 4.55 0 0 0
25/09/2017
4.55
 3,381,864 4.42 4.60 4.39 0 1,700 -0.1
22/09/2017
4.42
 3,958,618 4.29 4.43 4.29 0 0 0
21/09/2017
4.29
 1,389,322 4.28 4.32 4.23 0 0 0
20/09/2017
4.25
 882,705 4.28 4.29 4.25 0 0 0
19/09/2017
4.25
 1,331,569 4.26 4.34 4.25 0 0 0
18/09/2017
4.26
 1,222,983 4.25 4.32 4.25 0 0 0
15/09/2017
4.25
 1,606,884 4.26 4.31 4.23 0 0 0
14/09/2017
4.26
 1,994,968 4.28 4.31 4.25 50,000 50,000 0
13/09/2017
4.29
 677,371 4.22 4.29 4.20 0 0 0
12/09/2017
4.20
 1,235,103 4.16 4.25 4.14 0 0 0
11/09/2017
4.16
 2,132,362 4.23 4.31 4.16 0 0 0
08/09/2017
4.25
 1,334,473 4.32 4.34 4.23 116,500 100,000 0.5
07/09/2017
4.32
 1,174,302 4.37 4.40 4.31 0 0 0
06/09/2017
4.37
 626,895 4.40 4.40 4.34 0 0 0
05/09/2017
4.39
 990,815 4.32 4.42 4.32 0 16,500 -0.5
01/09/2017
4.32
 709,220 4.34 4.35 4.26 0 0 0
31/08/2017
4.34
 2,318,417 4.32 4.46 4.32 0 0 0
30/08/2017
4.31
 1,653,058 4.32 4.37 4.28 0 0 0
29/08/2017
4.32
 4,269,159 4.31 4.46 4.25 0 0 0
28/08/2017
4.31
 2,649,215 4.17 4.34 4.17 0 0 0
25/08/2017
4.17
 2,024,567 4.14 4.28 4.14 0 0 0
24/08/2017
4.14
 7,254,759 3.99 4.17 3.99 34,900 0 1.0
23/08/2017
3.99
 740,021 3.95 4.01 3.95 90 0 0.0
22/08/2017
3.96
 986,115 3.98 4.01 3.93 0 0 0
21/08/2017
3.96
 4,413,094 3.89 4.05 3.89 0 34,900 -0.9
18/08/2017
3.89
 1,175,485 3.86 3.89 3.81 0 94 0.0
17/08/2017
3.87
 553,039 3.93 3.95 3.87 0 0 0

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