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
20.25
22.80
20.25
2 tháng
(2026-08-10) 		-2.30 -10.15% 321,869,400 -50,975,012 -747.3
20.25
22.80
20.25
3 tháng
(2026-07-10) 		-2.20 -9.76% 674,630,600 -72,167,112 -1,216.9
20.25
23.75
20.25
6 tháng
(2026-04-13) 		-0.11 -0.55% 1,834,334,200 -242,427,212 -5,167.0
19.39
23.75
20.25
12 tháng
(2025-10-13) 		-2.70 -11.70% 3,396,443,000 -355,040,012 -7,853.1
18.70
23.75
20.25
24 tháng
(2024-10-18) 		1.56 8.31% 6,167,659,700 -314,469,430 -8,047.0
15.69
25.37
20.25
36 tháng
(2023-10-24) 		7.11 53.67% 8,377,403,800 -314,525,297 -8,048.5
12.76
25.37
20.25
60 tháng
(2021-11-03) 		6.67 48.77% 10,846,440,000 -314,597,354 -8,050.3
8.84
25.37
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2013
1.99
 295,500 1.99 2.00 1.98 0 0 0
15/03/2013
2.00
 78,200 1.99 2.00 1.98 0 0 0
14/03/2013
1.99
 135,300 1.98 2.00 1.98 0 0 0
13/03/2013
1.99
 173,900 2.00 2.00 1.98 0 0 0
12/03/2013
2.00
 110,600 2.01 2.11 1.98 192,297 189,897 0.0
11/03/2013
2.00
 240,000 1.91 2.00 1.91 0 0 0
08/03/2013
1.99
 173,900 1.97 1.99 1.95 0 0 0
07/03/2013
1.98
 238,100 1.97 1.99 1.97 0 0 0
06/03/2013
1.99
 126,600 1.94 1.99 1.93 0 2,400 0.0
05/03/2013
1.97
 308,000 1.97 1.99 1.95 0 0 0
04/03/2013
1.98
 493,100 2.00 2.00 1.97 0 0 0
01/03/2013
2.01
 183,700 2.00 2.01 1.99 0 0 0
28/02/2013
1.99
 120,800 2.00 2.03 1.99 0 0 0
27/02/2013
1.99
 579,700 1.97 2.00 1.95 0 0 0
26/02/2013
1.98
 1,170,100 2.03 2.03 1.97 0 0 0
25/02/2013
2.03
 279,200 2.03 2.04 2.00 0 0 0
22/02/2013
2.03
 725,900 1.99 2.05 1.98 0 0 0
21/02/2013
1.99
 1,450,600 2.10 2.10 1.98 0 0 0
20/02/2013
2.10
 794,100 2.10 2.11 2.05 0 0 0
19/02/2013
2.14
 440,200 2.15 2.15 2.11 0 0 0
18/02/2013
2.15
 469,400 2.15 2.17 2.12 0 0 0
08/02/2013
2.16
 388,500 2.14 2.16 2.12 0 0 0
07/02/2013
2.12
 457,800 2.14 2.16 2.11 0 0 0
06/02/2013
2.12
 542,700 2.10 2.15 2.10 0 0 0
05/02/2013
2.11
 602,000 2.12 2.12 2.09 0 0 0
04/02/2013
2.12
 387,200 2.14 2.14 2.11 0 0 0
01/02/2013
2.14
 583,900 2.11 2.14 2.11 0 0 0
31/01/2013
2.14
 860,100 2.12 2.16 2.11 0 0 0
30/01/2013
2.16
 823,600 2.17 2.17 2.14 0 0 0
29/01/2013
2.16
 572,800 2.14 2.18 2.12 0 0 0
28/01/2013
2.14
 1,135,900 2.14 2.18 2.11 0 0 0
25/01/2013
2.12
 786,500 2.11 2.16 2.11 0 0 0
24/01/2013
2.09
 333,700 2.07 2.10 2.04 0 0 0
23/01/2013
2.05
 331,100 2.04 2.06 1.99 0 0 0
22/01/2013
2.05
 738,000 2.11 2.12 2.03 0 0 0
21/01/2013
2.11
 341,900 2.15 2.15 2.10 0 0 0
18/01/2013
2.15
 679,700 2.16 2.16 2.10 0 0 0
17/01/2013
2.17
 1,068,300 2.20 2.22 2.16 0 0 0
16/01/2013
2.20
 1,346,900 2.20 2.27 2.18 0 0 0
15/01/2013
2.20
 1,310,500 2.20 2.21 2.12 0 0 0
14/01/2013
2.17
 614,300 2.22 2.22 2.14 12,400 0 0.2
11/01/2013
2.20
 806,200 2.29 2.29 2.20 2,100 0 0.0
10/01/2013
2.21
 880,700 2.18 2.21 2.14 0 0 0
09/01/2013
2.18
 3,861,400 2.06 2.20 2.06 0 0 0
08/01/2013
2.09
 2,180,000 2.06 2.11 2.04 0 0 0
07/01/2013
2.07
 1,355,700 2.05 2.11 2.05 0 14,494 -0.2
04/01/2013
2.07
 1,170,100 2.04 2.07 2.01 0 0 0
03/01/2013
2.05
 1,967,200 2.11 2.15 2.01 0 0 0
02/01/2013
2.09
 2,578,600 1.97 2.10 1.97 0 0 0
28/12/2012
1.99
 641,500 1.97 1.99 1.94 0 0 0
27/12/2012
1.97
 598,100 1.98 1.99 1.95 0 0 0
26/12/2012
1.97
 349,400 1.97 1.98 1.94 0 0 0
25/12/2012
1.94
 460,300 1.94 1.98 1.93 0 0 0
24/12/2012
1.94
 265,600 1.94 1.98 1.93 0 0 0
21/12/2012
1.94
 162,600 1.94 1.95 1.92 0 0 0
20/12/2012
1.95
 203,800 1.99 1.99 1.93 0 0 0
19/12/2012
1.97
 335,800 1.93 1.99 1.93 0 0 0
18/12/2012
1.93
 356,300 1.98 1.98 1.92 0 0 0
17/12/2012
1.98
 387,800 1.93 2.03 1.93 0 0 0
14/12/2012
2.04
 1,305,300 1.93 2.05 1.93 0 0 0
13/12/2012
1.94
 666,300 1.88 1.98 1.87 0 0 0
12/12/2012
1.87
 236,600 1.79 1.87 1.79 0 0 0
11/12/2012
1.81
 84,900 1.81 1.81 1.79 0 0 0
10/12/2012
1.81
 176,300 1.79 1.81 1.76 0 0 0
07/12/2012
1.79
 41,800 1.79 1.79 1.77 0 0 0
06/12/2012
1.79
 106,200 1.80 1.80 1.76 0 0 0
05/12/2012
1.80
 158,300 1.77 1.80 1.77 0 0 0
04/12/2012
1.76
 79,700 1.76 1.76 1.75 0 0 0
03/12/2012
1.76
 85,000 1.75 1.76 1.75 0 0 0
30/11/2012
1.75
 85,200 1.76 1.77 1.75 0 0 0
29/11/2012
1.77
 37,600 1.77 1.79 1.76 0 0 0
28/11/2012
1.77
 75,800 1.76 1.77 1.75 0 0 0
27/11/2012
1.77
 57,600 1.77 1.79 1.76 0 0 0
26/11/2012
1.77
 93,300 1.77 1.79 1.76 0 0 0
23/11/2012
1.75
 92,400 1.76 1.77 1.75 0 0 0
22/11/2012
1.77
 79,900 1.79 1.79 1.76 0 0 0
21/11/2012
1.77
 68,000 1.77 1.79 1.76 0 0 0
20/11/2012
1.79
 55,700 1.77 1.79 1.76 0 0 0
19/11/2012
1.77
 88,600 1.79 1.79 1.75 0 0 0
16/11/2012
1.80
 105,300 1.81 1.81 1.79 0 0 0
15/11/2012
1.81
 155,800 1.85 1.85 1.79 0 0 0
14/11/2012
1.82
 149,900 1.82 1.83 1.81 0 0 0
13/11/2012
1.82
 228,600 1.83 1.85 1.81 0 0 0
12/11/2012
1.83
 148,700 1.81 1.83 1.80 0 0 0
09/11/2012
1.80
 241,100 1.80 1.81 1.79 0 0 0
08/11/2012
1.79
 85,000 1.75 1.82 1.75 0 0 0
07/11/2012
1.81
 121,200 1.77 1.85 1.76 0 0 0
06/11/2012
1.76
 89,400 1.76 1.77 1.75 0 0 0
05/11/2012
1.76
 203,800 1.74 1.76 1.71 0 0 0
02/11/2012
1.75
 795,700 1.83 1.83 1.73 0 0 0
01/11/2012
1.83
 310,200 1.86 1.86 1.82 157,050 157,050 0
31/10/2012
1.85
 300,000 1.85 1.86 1.81 150,000 150,000 0
30/10/2012
1.87
 120,900 1.89 1.91 1.87 0 0 0
29/10/2012
1.91
 537,800 1.91 1.93 1.89 0 0 0
26/10/2012
1.91
 550,300 1.87 1.91 1.85 0 0 0
25/10/2012
1.92
 844,000 1.89 1.93 1.89 0 0 0
24/10/2012
1.91
 659,900 1.89 1.92 1.87 0 0 0
23/10/2012
1.89
 696,800 1.88 1.89 1.87 0 0 0
22/10/2012
1.88
 967,700 1.88 1.89 1.79 0 0 0
19/10/2012
1.89
 1,564,600 1.93 1.94 1.88 0 0 0

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