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)
08/06/2016
2.58
 42,707 2.57 2.60 2.56 0 0 0
07/06/2016
2.57
 28,025 2.57 2.57 2.56 0 0 0
06/06/2016
2.57
 142,834 2.54 2.61 2.54 0 0 0
03/06/2016
2.54
 94,742 2.54 2.57 2.53 0 0 0
02/06/2016
2.54
 49,600 2.53 2.56 2.53 0 0 0
01/06/2016
2.54
 72,389 2.57 2.57 2.53 0 0 0
31/05/2016
2.53
 190,183 2.58 2.58 2.53 0 0 0
30/05/2016
2.54
 90,100 2.56 2.56 2.53 0 0 0
27/05/2016
2.54
 170,308 2.52 2.54 2.52 0 0 0
26/05/2016
2.52
 373,996 2.54 2.56 2.50 0 0 0
25/05/2016
2.53
 174,731 2.54 2.57 2.53 0 0 0
24/05/2016
2.54
 204,898 2.54 2.57 2.54 0 0 0
23/05/2016
2.54
 144,346 2.60 2.60 2.54 0 0 0
20/05/2016
2.63
 50,349 2.61 2.67 2.60 0 0 0
19/05/2016
2.67
 102,855 2.65 2.67 2.61 0 0 0
18/05/2016
2.65
 520,514 2.60 2.72 2.57 0 0 0
17/05/2016
2.61
 266,987 2.61 2.64 2.58 0 0 0
16/05/2016
2.61
 193,462 2.56 2.61 2.56 0 0 0
13/05/2016
2.57
 303,678 2.58 2.64 2.56 0 0 0
12/05/2016
2.58
 569,423 2.47 2.63 2.47 0 0 0
11/05/2016
2.46
 362,991 2.46 2.47 2.43 0 0 0
10/05/2016
2.46
 92,709 2.49 2.49 2.43 0 0 0
09/05/2016
2.47
 233,846 2.45 2.47 2.43 0 0 0
06/05/2016
2.45
 111,028 2.46 2.46 2.43 0 0 0
05/05/2016
2.45
 151,701 2.43 2.46 2.42 15,000 15,000 0
04/05/2016
2.46
 48,056 2.43 2.47 2.42 0 0 0
29/04/2016
2.46
 75,474 2.43 2.46 2.42 0 0 0
28/04/2016
2.43
 39,419 2.47 2.47 2.43 0 0 0
27/04/2016
2.45
 241,006 2.49 2.49 2.45 0 0 0
26/04/2016
2.47
 117,712 2.47 2.49 2.46 0 0 0
25/04/2016
2.47
 19,229 2.47 2.52 2.46 0 0 0
22/04/2016
2.50
 126,434 2.41 2.50 2.41 0 0 0
21/04/2016
2.43
 76,583 2.43 2.43 2.41 0 0 0
20/04/2016
2.43
 73,200 2.47 2.47 2.43 0 0 0
19/04/2016
2.45
 27,773 2.50 2.50 2.43 0 0 0
15/04/2016
2.46
 66,580 2.52 2.52 2.45 0 0 0
14/04/2016
2.45
 89,740 2.47 2.50 2.45 0 0 0
13/04/2016
2.49
 94,770 2.52 2.52 2.47 0 0 0
12/04/2016
2.52
 71,515 2.53 2.53 2.52 0 0 0
11/04/2016
2.53
 49,001 2.53 2.53 2.52 0 0 0
08/04/2016
2.54
 51,607 2.52 2.54 2.50 0 0 0
07/04/2016
2.50
 32,738 2.47 2.52 2.47 0 0 0
06/04/2016
2.46
 164,962 2.47 2.47 2.45 0 0 0
05/04/2016
2.47
 59,056 2.50 2.50 2.47 0 0 0
04/04/2016
2.52
 69,304 2.54 2.54 2.47 0 0 0
01/04/2016
2.52
 125,723 2.54 2.57 2.52 0 0 0
31/03/2016
2.52
 104,162 2.53 2.53 2.47 0 0 0
30/03/2016
2.43
 215,414 2.57 2.57 2.42 0 0 0
29/03/2016
2.54
 72,908 2.54 2.56 2.54 0 0 0
28/03/2016
2.56
 28,313 2.58 2.58 2.54 0 0 0
25/03/2016
2.56
 28,280 2.61 2.61 2.56 0 0 0
24/03/2016
2.57
 60,102 2.60 2.60 2.57 0 0 0
23/03/2016
2.58
 349,539 2.58 2.60 2.56 0 0 0
22/03/2016
2.60
 143,433 2.58 2.61 2.57 0 0 0
21/03/2016
2.61
 48,938 2.60 2.65 2.50 0 0 0
18/03/2016
2.63
 49,217 2.61 2.64 2.61 0 0 0
17/03/2016
2.63
 51,939 2.65 2.65 2.61 0 0 0
16/03/2016
2.64
 85,539 2.65 2.65 2.63 0 0 0
15/03/2016
2.64
 75,369 2.69 2.69 2.63 0 0 0
14/03/2016
2.63
 130,070 2.64 2.67 2.63 0 0 0
11/03/2016
2.67
 38,679 2.64 2.68 2.64 0 0 0
10/03/2016
2.65
 127,860 2.65 2.67 2.64 0 0 0
09/03/2016
2.67
 72,850 2.67 2.67 2.63 0 0 0
08/03/2016
2.61
 349,888 2.71 2.71 2.61 0 0 0
07/03/2016
2.72
 168,692 2.68 2.72 2.68 0 0 0
04/03/2016
2.71
 106,154 2.67 2.71 2.65 0 0 0
03/03/2016
2.68
 209,795 2.69 2.69 2.65 0 0 0
02/03/2016
2.68
 187,244 2.69 2.69 2.67 0 0 0
01/03/2016
2.69
 140,511 2.71 2.72 2.69 0 0 0
29/02/2016
2.71
 192,525 2.74 2.74 2.68 0 0 0
26/02/2016
2.74
 54,693 2.72 2.74 2.71 0 0 0
25/02/2016
2.72
 170,309 2.85 2.97 2.71 3,700 0 0.1
24/02/2016
2.75
 613,706 2.50 2.78 2.50 106,400 0 2.1
23/02/2016
2.64
 268,334 2.65 2.68 2.64 0 0 0
22/02/2016
2.64
 93,741 2.61 2.68 2.61 4,000 3,700 0.0
19/02/2016
2.64
 162,020 2.67 2.67 2.63 0 106,400 -2.0
18/02/2016
2.64
 65,316 2.63 2.68 2.63 0 0 0
17/02/2016
2.64
 141,492 2.67 2.67 2.61 0 0 0
16/02/2016
2.67
 114,193 2.61 2.68 2.61 0 0 0
15/02/2016
2.61
 25,161 2.61 2.64 2.58 0 200 0.0
05/02/2016
2.63
 59,764 2.60 2.65 2.60 0 0 0
04/02/2016
2.61
 120,031 2.61 2.61 2.60 0 0 0
03/02/2016
2.61
 80,000 2.61 2.61 2.60 0 0 0
02/02/2016
2.61
 113,430 2.58 2.61 2.57 0 0 0
01/02/2016
2.60
 158,690 2.60 2.61 2.57 0 0 0
29/01/2016
2.61
 85,979 2.60 2.61 2.58 0 0 0
28/01/2016
2.61
 29,261 2.87 2.87 2.57 3,800 0 0.1
27/01/2016
2.61
 154,443 2.63 2.63 2.58 200 0 0.0
26/01/2016
2.61
 43,819 2.63 2.63 2.57 0 0 0
25/01/2016
2.63
 143,015 2.57 2.65 2.57 0 0 0
22/01/2016
2.56
 29,413 2.57 2.58 2.54 0 4,000 -0.1
21/01/2016
2.60
 91,172 2.60 2.60 2.54 0 0 0
20/01/2016
2.60
 195,341 2.60 2.60 2.57 0 0 0
19/01/2016
2.60
 71,934 2.58 2.60 2.57 0 0 0
18/01/2016
2.56
 325,887 2.54 2.60 2.54 0 0 0
15/01/2016
2.63
 260,588 2.61 2.64 2.61 0 0 0
14/01/2016
2.61
 315,858 2.64 2.64 2.60 0 0 0
13/01/2016
2.61
 81,357 2.65 2.65 2.61 0 0 0
12/01/2016
2.61
 48,154 2.61 2.65 2.61 0 0 0
11/01/2016
2.61
 37,405 2.61 2.63 2.60 0 0 0

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