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)
08/01/2016
2.63
 84,809 2.61 2.63 2.61 0 0 0
07/01/2016
2.63
 94,027 2.65 2.67 2.61 0 0 0
06/01/2016
2.68
 40,589 2.67 2.68 2.65 0 0 0
05/01/2016
2.67
 47,676 2.69 2.69 2.65 0 0 0
04/01/2016
2.71
 36,439 2.72 2.72 2.69 0 0 0
31/12/2015
2.72
 49,268 2.68 2.72 2.68 0 0 0
30/12/2015
2.68
 23,229 2.67 2.68 2.64 0 0 0
29/12/2015
2.67
 66,664 2.64 2.68 2.61 0 0 0
28/12/2015
2.65
 31,329 2.64 2.67 2.63 0 0 0
25/12/2015
2.64
 42,647 2.63 2.65 2.63 0 0 0
24/12/2015
2.64
 46,337 2.63 2.65 2.63 0 0 0
23/12/2015
2.64
 99,719 2.64 2.67 2.63 0 0 0
22/12/2015
2.65
 3,990 2.67 2.67 2.65 0 0 0
21/12/2015
2.67
 64,500 2.61 2.68 2.61 0 0 0
18/12/2015
2.64
 61,210 2.68 2.68 2.64 0 0 0
17/12/2015
2.68
 65,682 2.65 2.68 2.65 0 0 0
16/12/2015
2.65
 231,288 2.67 2.69 2.63 0 0 0
15/12/2015
2.65
 185,385 2.67 2.67 2.65 0 0 0
14/12/2015
2.67
 10,348 2.64 2.67 2.61 0 0 0
11/12/2015
2.67
 42,621 2.68 2.68 2.64 0 0 0
10/12/2015
2.65
 53,969 2.68 2.68 2.64 0 0 0
09/12/2015
2.69
 19,516 2.67 2.69 2.67 0 0 0
08/12/2015
2.69
 198,616 2.67 2.69 2.64 0 0 0
07/12/2015
2.67
 106,274 2.67 2.68 2.67 0 0 0
04/12/2015
2.67
 93,512 2.67 2.68 2.64 0 0 0
03/12/2015
2.67
 120,400 2.67 2.69 2.67 0 0 0
02/12/2015
2.68
 175,800 2.68 2.68 2.65 0 0 0
01/12/2015
2.67
 70,757 2.68 2.68 2.63 0 0 0
30/11/2015
2.67
 65,564 2.71 2.71 2.61 0 0 0
27/11/2015
2.67
 159,463 2.71 2.72 2.67 0 0 0
26/11/2015
2.69
 125,075 2.68 2.72 2.68 0 0 0
25/11/2015
2.69
 87,977 2.67 2.74 2.65 0 0 0
24/11/2015
2.69
 104,586 2.47 2.76 2.47 0 0 0
23/11/2015
2.74
 137,973 2.75 2.75 2.72 0 0 0
20/11/2015
2.75
 52,888 2.76 2.76 2.75 200 0 0.0
19/11/2015
2.76
 149,493 2.76 2.78 2.75 0 0 0
18/11/2015
2.78
 106,123 2.76 2.78 2.75 0 0 0
17/11/2015
2.76
 104,666 2.75 2.79 2.75 0 0 0
16/11/2015
2.78
 182,808 2.76 2.80 2.75 0 0 0
13/11/2015
2.82
 89,348 2.79 2.82 2.78 0 0 0
12/11/2015
2.79
 192,162 2.75 2.79 2.74 0 200 0.0
11/11/2015
2.74
 63,351 2.79 2.79 2.74 0 0 0
10/11/2015
2.78
 59,686 2.96 2.96 2.78 0 0 0
09/11/2015
2.80
 62,807 2.85 2.85 2.80 0 0 0
06/11/2015
2.83
 60,404 2.83 2.85 2.78 0 0 0
05/11/2015
2.82
 130,706 2.80 2.83 2.80 0 0 0
04/11/2015
2.80
 114,262 2.85 2.85 2.80 0 0 0
03/11/2015
2.83
 126,751 2.80 2.85 2.80 0 0 0
02/11/2015
2.83
 49,251 2.86 2.86 2.80 0 0 0
30/10/2015
2.86
 167,701 2.85 2.89 2.85 0 0 0
29/10/2015
2.86
 204,951 2.85 2.86 2.83 0 0 0
28/10/2015
2.83
 78,194 2.83 2.86 2.83 0 0 0
27/10/2015
2.87
 72,424 2.85 2.87 2.83 0 0 0
26/10/2015
2.87
 246,978 2.86 2.89 2.86 0 0 0
23/10/2015
2.86
 175,412 2.86 2.87 2.85 0 0 0
22/10/2015
2.86
 176,203 2.80 2.86 2.80 0 0 0
21/10/2015
2.82
 282,119 2.83 2.86 2.82 0 0 0
20/10/2015
2.83
 149,907 2.85 2.86 2.80 0 0 0
19/10/2015
2.85
 178,784 2.79 2.87 2.79 0 0 0
16/10/2015
2.85
 431,631 2.87 2.89 2.85 0 0 0
15/10/2015
2.86
 371,189 2.83 2.87 2.82 0 0 0
14/10/2015
2.86
 296,896 2.85 2.86 2.82 0 0 0
13/10/2015
2.86
 230,664 2.85 2.86 2.83 0 0 0
12/10/2015
2.87
 479,803 2.85 2.87 2.82 0 0 0
09/10/2015
2.83
 557,772 2.82 2.85 2.80 0 0 0
08/10/2015
2.78
 541,780 2.72 2.85 2.72 0 0 0
07/10/2015
2.74
 188,078 2.80 2.80 2.74 0 0 0
06/10/2015
2.78
 895,315 2.71 2.80 2.71 0 0 0
05/10/2015
2.69
 220,204 2.68 2.69 2.65 0 0 0
02/10/2015
2.68
 158,695 2.67 2.68 2.67 0 0 0
01/10/2015
2.67
 227,369 2.65 2.68 2.41 0 0 0
30/09/2015
2.67
 123,594 2.68 2.69 2.67 0 0 0
29/09/2015
2.67
 299,147 2.64 2.68 2.58 0 0 0
28/09/2015
2.65
 265,140 2.71 2.74 2.65 0 0 0
25/09/2015
2.71
 322,242 2.68 2.71 2.67 0 0 0
24/09/2015
2.68
 989,427 2.65 2.80 2.64 0 0 0
23/09/2015
2.65
 207,733 2.67 2.67 2.61 500 0 0.0
22/09/2015
2.64
 302,093 2.65 2.68 2.64 0 0 0
21/09/2015
2.65
 139,262 2.65 2.67 2.64 0 0 0
18/09/2015
2.65
 290,102 2.65 2.68 2.63 0 0 0
17/09/2015
2.63
 647,976 2.60 2.67 2.58 0 0 0
16/09/2015
2.57
 95,791 2.54 2.58 2.54 0 0 0
15/09/2015
2.57
 153,480 2.61 2.61 2.54 0 0 0
14/09/2015
2.60
 119,804 2.63 2.67 2.57 0 500 0.0
11/09/2015
2.61
 161,434 2.64 2.65 2.60 0 0 0
10/09/2015
2.64
 259,986 2.64 2.68 2.58 0 0 0
09/09/2015
2.68
 702,756 2.63 2.68 2.63 0 0 0
08/09/2015
2.61
 301,747 2.49 2.61 2.47 0 0 0
07/09/2015
2.49
 140,700 2.46 2.52 2.46 0 0 0
04/09/2015
2.46
 129,860 2.45 2.50 2.45 0 0 0
03/09/2015
2.49
 131,193 2.50 2.53 2.47 0 0 0
01/09/2015
2.50
 219,234 2.53 2.53 2.47 0 0 0
31/08/2015
2.52
 186,590 2.58 2.60 2.52 0 0 0
28/08/2015
2.58
 559,810 2.56 2.58 2.54 0 0 0
27/08/2015
2.56
 267,961 2.54 2.60 2.50 0 0 0
26/08/2015
2.53
 565,316 2.47 2.54 2.45 0 0 0
25/08/2015
2.45
 729,322 2.36 2.47 2.28 0 0 0
24/08/2015
2.35
 1,663,746 2.67 2.85 2.35 35,200 0 0.7
21/08/2015
2.60
 851,858 2.58 2.60 2.52 0 0 0
20/08/2015
2.60
 182,245 2.67 2.67 2.60 0 0 0

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