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)
24/03/2017
3.86
 7,262,960 3.77 3.92 3.75 0 0 0
23/03/2017
3.77
 3,086,794 3.78 3.80 3.72 0 0 0
22/03/2017
3.78
 4,597,625 3.78 3.87 3.77 0 0 0
21/03/2017
3.78
 10,618,307 3.64 3.80 3.63 0 0 0
20/03/2017
3.61
 5,125,254 3.55 3.63 3.54 0 0 0
17/03/2017
3.54
 5,329,369 3.54 3.69 3.48 0 0 0
16/03/2017
3.51
 1,849,057 3.51 3.54 3.49 0 0 0
15/03/2017
3.49
 1,841,218 3.45 3.54 3.37 0 0 0
14/03/2017
3.45
 1,043,292 3.46 3.51 3.43 0 0 0
13/03/2017
3.46
 3,149,747 3.58 3.58 3.46 0 0 0
10/03/2017
3.58
 3,996,520 3.52 3.63 3.52 0 0 0
09/03/2017
3.54
 2,499,511 3.52 3.61 3.52 0 0 0
08/03/2017
3.52
 3,300,268 3.40 3.63 3.37 0 0 0
07/03/2017
3.40
 342,874 3.45 3.45 3.39 0 0 0
06/03/2017
3.42
 767,074 3.46 3.49 3.42 0 0 0
03/03/2017
3.45
 658,085 3.40 3.45 3.33 0 0 0
02/03/2017
3.40
 356,057 3.42 3.42 3.36 0 0 0
01/03/2017
3.42
 947,826 3.45 3.45 3.36 0 0 0
28/02/2017
3.46
 493,768 3.48 3.49 3.43 0 0 0
27/02/2017
3.46
 652,055 3.43 3.48 3.43 0 300 0.0
24/02/2017
3.43
 2,041,146 3.43 3.57 3.42 0 0 0
23/02/2017
3.42
 599,354 3.42 3.42 3.37 0 0 0
22/02/2017
3.42
 890,701 3.43 3.43 3.34 0 0 0
21/02/2017
3.43
 992,334 3.43 3.46 3.42 0 0 0
20/02/2017
3.43
 1,208,009 3.43 3.49 3.42 0 6,000 -0.1
17/02/2017
3.43
 886,909 3.40 3.48 3.40 0 0 0
16/02/2017
3.43
 1,657,991 3.54 3.55 3.43 0 0 0
15/02/2017
3.52
 1,719,050 3.55 3.58 3.51 0 0 0
14/02/2017
3.55
 630,201 3.55 3.57 3.51 0 0 0
13/02/2017
3.55
 1,102,014 3.64 3.64 3.52 0 0 0
10/02/2017
3.61
 2,354,611 3.58 3.64 3.58 0 0 0
09/02/2017
3.58
 480,866 3.58 3.58 3.55 0 20 0.0
08/02/2017
3.58
 627,023 3.58 3.61 3.52 0 0 0
07/02/2017
3.58
 820,988 3.60 3.66 3.54 0 0 0
06/02/2017
3.57
 1,767,267 3.66 3.67 3.55 0 49,030 -1.2
03/02/2017
3.66
 1,124,649 3.60 3.70 3.60 0 160 0.0
02/02/2017
3.60
 693,910 3.57 3.61 3.46 0 1,710 0.0
25/01/2017
3.57
 437,171 3.54 3.57 3.49 0 0 0
24/01/2017
3.55
 722,901 3.46 3.60 3.42 0 900 0.0
23/01/2017
3.46
 867,359 3.49 3.49 3.39 490,300 490,300 0
20/01/2017
3.49
 614,473 3.48 3.58 3.48 0 0 0
19/01/2017
3.48
 542,576 3.49 3.54 3.43 361,000 361,000 0
18/01/2017
3.49
 1,360,520 3.48 3.58 3.46 0 100 0.0
17/01/2017
3.48
 1,398,174 3.33 3.52 3.31 0 0 0
16/01/2017
3.30
 575,469 3.25 3.30 3.22 0 0 0
13/01/2017
3.25
 1,230,784 3.24 3.33 3.21 0 0 0
12/01/2017
3.27
 1,158,392 3.25 3.36 3.22 0 0 0
11/01/2017
3.27
 1,447,461 3.15 3.30 3.15 0 0 0
10/01/2017
3.18
 942,499 3.15 3.19 3.07 0 0 0
09/01/2017
3.15
 970,791 3.04 3.16 3.04 0 0 0
06/01/2017
3.04
 1,409,824 2.89 3.16 2.86 0 0 0
05/01/2017
2.89
 471,881 2.90 2.92 2.86 0 0 0
04/01/2017
2.89
 739,000 2.87 2.95 2.87 0 0 0
03/01/2017
2.87
 1,609,757 2.68 2.87 2.68 0 0 0
30/12/2016
2.66
 132,554 2.68 2.69 2.65 0 0 0
29/12/2016
2.66
 398,898 2.63 2.69 2.62 0 0 0
28/12/2016
2.65
 220,675 2.66 2.66 2.65 0 0 0
27/12/2016
2.63
 320,223 2.65 2.69 2.63 0 0 0
26/12/2016
2.69
 142,239 2.63 2.69 2.62 0 0 0
23/12/2016
2.62
 390,028 2.65 2.69 2.60 0 0 0
22/12/2016
2.69
 430,272 2.71 2.72 2.65 0 0 0
21/12/2016
2.71
 939,567 2.59 2.75 2.59 0 0 0
20/12/2016
2.57
 273,119 2.59 2.59 2.56 0 0 0
19/12/2016
2.57
 232,663 2.63 2.63 2.57 0 0 0
16/12/2016
2.60
 112,809 2.57 2.60 2.54 0 0 0
15/12/2016
2.53
 141,933 2.57 2.57 2.51 0 0 0
14/12/2016
2.51
 93,783 2.54 2.57 2.51 0 0 0
13/12/2016
2.51
 125,191 2.57 2.57 2.51 0 0 0
12/12/2016
2.57
 30,478 2.59 2.59 2.56 0 0 0
09/12/2016
2.59
 103,048 2.56 2.60 2.54 0 0 0
08/12/2016
2.54
 220,042 2.60 2.60 2.54 0 0 0
07/12/2016
2.54
 226,091 2.59 2.59 2.51 0 0 0
06/12/2016
2.59
 239,780 2.68 2.69 2.59 0 0 0
05/12/2016
2.65
 49,063 2.69 2.69 2.65 0 0 0
02/12/2016
2.68
 71,031 2.72 2.72 2.65 0 0 0
01/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/12/2016
2.72
 381,829 2.66 2.74 2.66 200 0 0.0
30/11/2016
2.63
 151,350 2.61 2.64 2.61 0 0 0
29/11/2016
2.63
 234,984 2.61 2.63 2.61 0 0 0
28/11/2016
2.63
 110,554 2.67 2.68 2.63 0 0 0
25/11/2016
2.67
 179,786 2.63 2.67 2.63 0 0 0
24/11/2016
2.67
 154,688 2.65 2.67 2.64 0 200 0.0
23/11/2016
2.65
 184,640 2.63 2.65 2.63 0 0 0
22/11/2016
2.63
 289,066 2.63 2.63 2.61 0 0 0
21/11/2016
2.61
 45,941 2.63 2.64 2.61 0 0 0
18/11/2016
2.60
 232,504 2.61 2.61 2.60 0 0 0
17/11/2016
2.61
 216,720 2.61 2.63 2.61 0 0 0
16/11/2016
2.60
 165,430 2.63 2.63 2.60 0 0 0
15/11/2016
2.63
 147,050 2.64 2.64 2.61 0 0 0
14/11/2016
2.61
 189,722 2.63 2.63 2.61 0 0 0
11/11/2016
2.63
 180,044 2.63 2.64 2.61 0 0 0
10/11/2016
2.63
 149,865 2.57 2.64 2.57 0 0 0
09/11/2016
2.57
 510,554 2.61 2.61 2.47 0 0 0
08/11/2016
2.61
 240,477 2.63 2.63 2.61 0 0 0
07/11/2016
2.63
 140,965 2.61 2.63 2.60 0 0 0
04/11/2016
2.61
 51,973 2.61 2.61 2.60 0 0 0
03/11/2016
2.61
 263,536 2.63 2.63 2.58 0 0 0
02/11/2016
2.63
 74,747 2.63 2.64 2.61 0 0 0
01/11/2016
2.64
 246,218 2.61 2.65 2.61 0 0 0
31/10/2016
2.61
 200,973 2.65 2.67 2.61 0 0 0
28/10/2016
2.67
 109,185 2.63 2.67 2.61 0 0 0

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