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)
16/08/2017
3.92
 487,273 3.90 3.92 3.89 0 0 0
15/08/2017
3.90
 799,795 3.89 3.92 3.89 0 0 0
14/08/2017
3.89
 657,975 3.83 3.89 3.83 0 0 0
11/08/2017
3.84
 774,623 3.86 3.86 3.83 0 0 0
10/08/2017
3.84
 1,139,760 3.84 3.89 3.83 0 0 0
09/08/2017
3.87
 1,649,412 3.93 3.93 3.84 0 0 0
08/08/2017
3.93
 382,940 3.99 4.01 3.92 0 0 0
07/08/2017
3.93
 1,478,734 3.90 3.98 3.90 100,000 100,000 0
04/08/2017
3.90
 1,200,627 3.90 3.92 3.89 0 0 0
03/08/2017
3.93
 936,752 3.95 3.95 3.90 0 0 0
02/08/2017
3.95
 1,578,560 3.92 3.95 3.89 38,800 0 1.1
01/08/2017
3.95
 1,566,838 3.95 4.01 3.95 90,294 0 2.4
31/07/2017
3.93
 1,567,378 3.93 3.96 3.90 0 0 0
28/07/2017
3.90
 718,964 3.86 3.92 3.86 0 38,800 -1.0
27/07/2017
3.84
 581,124 3.83 3.89 3.80 0 139,543 -3.6
26/07/2017
3.87
 651,186 3.80 3.89 3.80 0 130,000 -3.3
25/07/2017
3.80
 808,354 3.77 3.80 3.75 0 288,700 -7.2
24/07/2017
3.73
 1,117,565 3.78 3.78 3.69 0 50 0.0
21/07/2017
3.78
 357,297 3.81 3.83 3.78 0 8,000 -0.2
20/07/2017
3.81
 731,184 3.80 3.81 3.77 219,465 230,765 -0.3
19/07/2017
3.80
 584,611 3.80 3.83 3.80 0 70,100 -1.8
18/07/2017
3.80
 2,229,835 3.77 3.83 3.75 0 118,737 -3.0
17/07/2017
3.77
 3,160,757 3.90 3.90 3.77 0 150,000 -3.8
14/07/2017
3.90
 366,894 3.93 3.93 3.89 0 2,200 -0.1
13/07/2017
3.92
 734,955 3.92 3.93 3.89 0 140,896 -3.6
12/07/2017
3.92
 1,160,871 3.92 3.96 3.92 250,000 410,000 -4.2
11/07/2017
3.92
 1,562,679 3.92 3.93 3.89 0 0 0
10/07/2017
3.92
 2,657,063 4.01 4.02 3.90 0 0 0
07/07/2017
4.01
 2,656,919 4.01 4.07 3.98 0 0 0
06/07/2017
4.01
 1,436,039 4.01 4.02 3.98 0 0 0
05/07/2017
4.01
 1,489,515 3.96 4.02 3.95 0 0 0
04/07/2017
3.96
 913,620 3.99 4.02 3.95 0 0 0
03/07/2017
3.99
 2,832,824 3.93 4.04 3.93 0 0 0
30/06/2017
3.92
 663,360 3.95 3.96 3.92 0 0 0
29/06/2017
3.93
 928,253 3.90 3.95 3.90 0 0 0
28/06/2017
3.90
 861,040 3.90 3.93 3.87 0 0 0
27/06/2017
3.92
 681,015 3.93 3.96 3.90 0 0 0
26/06/2017
3.95
 1,201,089 3.89 3.96 3.89 0 0 0
23/06/2017
3.89
 2,881,921 3.93 3.95 3.87 0 0 0
22/06/2017
3.95
 1,990,597 3.98 4.01 3.95 0 0 0
21/06/2017
3.98
 3,907,011 4.05 4.07 3.95 0 0 0
20/06/2017
4.05
 2,009,016 4.04 4.10 4.04 0 0 0
19/06/2017
4.02
 2,509,473 4.02 4.04 3.99 0 0 0
16/06/2017
3.99
 1,073,742 3.99 4.01 3.98 0 0 0
15/06/2017
3.99
 2,027,588 4.04 4.05 3.99 0 0 0
14/06/2017
4.04
 2,095,019 4.02 4.07 4.01 0 0 0
13/06/2017
4.01
 2,560,207 3.93 4.05 3.92 0 0 0
12/06/2017
3.93
 2,711,450 3.96 3.99 3.92 0 0 0
09/06/2017
3.96
 1,633,448 3.93 4.01 3.93 0 0 0
08/06/2017
3.95
 1,793,086 3.99 4.02 3.92 0 100 0.0
07/06/2017
3.99
 9,677,631 3.86 4.04 3.81 0 0 0
06/06/2017
3.83
 2,786,052 3.81 3.83 3.77 0 0 0
05/06/2017
3.75
 2,071,223 3.73 3.81 3.73 0 0 0
02/06/2017
3.73
 2,358,110 3.75 3.77 3.69 0 0 0
01/06/2017
3.75
 2,213,737 3.78 3.84 3.75 0 0 0
31/05/2017
3.78
 1,808,309 3.77 3.84 3.77 0 0 0
30/05/2017
3.78
 3,271,836 3.80 3.87 3.77 0 0 0
29/05/2017
3.80
 2,434,669 3.75 3.86 3.75 0 0 0
26/05/2017
3.78
 1,931,186 3.80 3.81 3.77 0 0 0
25/05/2017
3.80
 4,482,961 3.83 3.90 3.80 0 0 0
24/05/2017
3.81
 2,741,337 3.70 3.86 3.70 0 0 0
23/05/2017
3.70
 3,154,806 3.81 3.84 3.70 0 0 0
22/05/2017
3.80
 8,110,171 3.73 3.89 3.73 0 0 0
19/05/2017
3.73
 3,380,097 3.70 3.80 3.67 0 55,100 -1.4
18/05/2017
3.70
 4,440,070 3.69 3.80 3.66 0 0 0
17/05/2017
3.69
 2,463,380 3.61 3.69 3.61 0 0 0
16/05/2017
3.61
 4,063,912 3.52 3.67 3.52 0 0 0
15/05/2017
3.55
 1,557,823 3.57 3.58 3.52 0 0 0
12/05/2017
3.57
 1,408,743 3.57 3.58 3.54 0 0 0
11/05/2017
3.54
 1,225,352 3.58 3.61 3.54 0 0 0
10/05/2017
3.58
 1,722,684 3.61 3.63 3.57 0 0 0
09/05/2017
3.58
 1,873,308 3.49 3.60 3.48 0 0 0
08/05/2017
3.49
 1,334,252 3.54 3.57 3.48 0 0 0
05/05/2017
3.55
 1,540,483 3.60 3.63 3.54 0 0 0
04/05/2017
3.60
 1,511,935 3.61 3.63 3.57 0 0 0
03/05/2017
3.60
 2,622,355 3.51 3.61 3.51 36,133 36,133 0
28/04/2017
3.51
 3,189,572 3.42 3.54 3.36 0 0 0
27/04/2017
3.43
 867,590 3.43 3.48 3.42 0 0 0
26/04/2017
3.43
 1,183,165 3.37 3.45 3.34 0 0 0
25/04/2017
3.34
 1,796,943 3.37 3.42 3.34 0 0 0
24/04/2017
3.40
 1,041,557 3.40 3.43 3.40 0 0 0
21/04/2017
3.43
 1,166,146 3.43 3.45 3.40 0 0 0
20/04/2017
3.43
 1,029,547 3.43 3.48 3.42 0 0 0
19/04/2017
3.43
 904,604 3.46 3.46 3.43 0 0 0
18/04/2017
3.46
 1,966,220 3.42 3.46 3.37 0 0 0
17/04/2017
3.40
 1,791,452 3.46 3.52 3.40 0 0 0
14/04/2017
3.46
 2,869,490 3.48 3.51 3.40 0 0 0
13/04/2017
3.48
 1,942,706 3.49 3.55 3.48 0 0 0
12/04/2017
3.49
 4,187,963 3.58 3.61 3.48 0 0 0
11/04/2017
3.58
 3,447,528 3.69 3.69 3.58 0 0 0
10/04/2017
3.69
 4,172,644 3.75 3.78 3.66 0 0 0
07/04/2017
3.75
 2,654,414 3.81 3.81 3.72 0 0 0
05/04/2017
3.81
 2,922,560 3.83 3.89 3.80 0 0 0
04/04/2017
3.83
 4,282,474 3.80 3.89 3.77 0 0 0
03/04/2017
3.78
 4,561,999 3.70 3.78 3.64 0 0 0
31/03/2017
3.70
 2,374,460 3.75 3.78 3.69 0 0 0
30/03/2017
3.73
 2,636,139 3.72 3.78 3.70 0 0 0
29/03/2017
3.72
 4,693,967 3.75 3.77 3.67 0 0 0
28/03/2017
3.73
 3,883,267 3.81 3.83 3.72 0 0 0
27/03/2017
3.81
 4,647,682 3.86 3.92 3.77 0 0 0

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