Ngân hàng TMCP Á Châu (acb)

24.40
-0.15
(-0.61%)
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
(2024-10-16) 		-1.35 -5.24% 155,342,900 0 0
24.40
26.15
24.40
2 tháng
(2024-09-16) 		0.25 1.04% 402,235,900 0 0
24.15
26.25
24.40
3 tháng
(2024-08-19) 		0.35 1.46% 489,658,400 -200 -0.0
24.05
26.25
24.40
6 tháng
(2024-05-20) 		0.67 2.82% 1,077,315,400 -219 -0.0
23.20
26.25
24.40
12 tháng
(2023-11-21) 		5.42 28.53% 2,218,199,700 -56,119 -1.5
18.35
26.25
24.40
24 tháng
(2022-11-28) 		8.79 56.29% 3,695,444,600 -56,031 -1.5
15.37
26.25
24.40
36 tháng
(2021-12-01) 		5.60 29.75% 4,686,591,700 -127,376 -3.3
12.28
26.25
24.40
60 tháng
(2019-12-12) 		16.45 207.11% 8,167,210,536 887,376 33.7
6.15
26.25
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
17.44
 3,220,200 17.51 17.58 17.40 0 0 0
11/04/2023
17.51
 1,597,500 17.54 17.58 17.33 100,000 100,000 0
10/04/2023
17.54
 3,637,100 17.54 17.65 17.44 0 0 0
07/04/2023
17.54
 3,009,900 17.47 17.61 17.47 0 0 0
06/04/2023
17.47
 4,331,100 17.75 17.86 17.47 0 0 0
05/04/2023
17.75
 3,318,800 17.65 17.75 17.58 100,000 100,000 0
04/04/2023
17.65
 7,188,400 17.72 17.79 17.58 0 0 0
03/04/2023
17.72
 9,966,000 17.54 17.82 17.54 160,400 160,400 0
31/03/2023
17.54
 5,882,100 17.23 17.72 17.30 0 0 0
30/03/2023
17.23
 2,041,800 17.12 17.33 17.23 0 0 0
29/03/2023
17.12
 15,179,800 17.16 17.26 17.09 0 0 0
28/03/2023
17.16
 8,286,100 17.16 17.40 17.16 0 0 0
27/03/2023
17.16
 2,458,000 17.23 17.37 17.09 0 0 0
24/03/2023
17.23
 1,681,900 17.19 17.44 17.19 0 0 0
23/03/2023
17.19
 7,079,200 16.95 17.26 16.80 0 0 0
22/03/2023
16.95
 1,861,100 16.98 17.09 16.88 0 0 0
21/03/2023
16.98
 1,488,000 16.84 17.12 16.73 0 0 0
20/03/2023
16.84
 2,456,100 17.09 17.09 16.84 0 0 0
17/03/2023
17.09
 1,248,400 17.12 17.30 17.09 6,038,800 6,038,800 0
16/03/2023
17.12
 672,600 17.40 17.40 17.09 20,794,100 20,794,112 -0.0
15/03/2023
17.40
 1,959,500 16.88 17.40 17.16 0 0 0
14/03/2023
16.88
 6,765,600 17.19 17.33 16.80 0 0 0
13/03/2023
17.19
 4,017,400 17.47 17.51 17.09 0 0 0
10/03/2023
17.47
 2,422,000 17.79 17.79 17.37 0 0 0
09/03/2023
17.79
 3,737,400 17.54 17.86 17.47 0 0 0
08/03/2023
17.54
 2,784,900 17.19 17.54 17.02 0 0 0
07/03/2023
17.19
 4,641,800 17.05 17.54 17.05 0 0 0
06/03/2023
17.05
 5,224,700 17.19 17.61 17.05 0 0 0
03/03/2023
17.19
 2,396,000 17.58 17.75 17.19 99,600 99,600 0
02/03/2023
17.58
 3,337,600 17.65 17.86 17.54 2,863,000 2,863,000 0
01/03/2023
17.65
 2,535,900 17.12 17.68 16.98 0 0 0
28/02/2023
17.12
 6,149,000 17.02 17.37 17.02 0 0 0
27/02/2023
17.02
 3,107,700 17.26 17.26 16.91 273,758 273,758 0
24/02/2023
17.26
 2,227,600 17.82 17.82 17.23 200,000 200,000 0
23/02/2023
17.82
 3,860,600 17.44 17.89 17.02 0 0 0
22/02/2023
17.44
 2,652,600 17.89 17.93 17.44 100,000 100,000 0
21/02/2023
17.89
 1,717,400 18.10 18.24 17.89 4,848,806 4,848,806 0
20/02/2023
18.10
 4,901,500 17.40 18.10 17.30 4,450,000 4,450,000 0
17/02/2023
17.40
 1,716,200 17.40 17.51 17.23 440,000 440,000 0
16/02/2023
17.40
 1,623,500 17.23 17.40 17.12 7,885,095 7,885,095 0
15/02/2023
17.23
 3,330,400 16.73 17.30 16.66 16,651,100 16,651,100 0
14/02/2023
16.73
 1,438,600 16.77 16.91 16.70 5,000,000 5,000,000 0
13/02/2023
16.77
 2,591,600 16.98 16.98 16.70 2,002,500 2,002,500 0
10/02/2023
16.98
 2,007,500 17.19 17.37 16.98 9,065,200 9,065,200 0
09/02/2023
17.19
 3,226,100 17.30 17.61 17.19 2,988,500 2,988,500 0
08/02/2023
17.30
 1,922,400 17.26 17.58 17.23 5,000,000 5,000,000 0
07/02/2023
17.26
 2,469,300 17.47 17.61 17.12 0 0 0
06/02/2023
17.47
 2,395,700 17.19 17.65 16.95 5,000,000 5,000,000 0
03/02/2023
17.19
 9,532,100 17.54 17.72 17.12 5,000,000 5,000,000 0
02/02/2023
17.54
 2,884,400 17.68 17.96 17.40 0 0 0
01/02/2023
17.68
 3,482,800 18.28 18.42 17.61 5,000,000 5,000,000 0
31/01/2023
18.28
 3,480,500 17.82 18.28 17.54 0 0 0
30/01/2023
17.82
 5,399,000 18.49 18.49 17.82 5,000,000 5,000,000 0
27/01/2023
18.49
 3,756,000 18.24 18.59 18.17 36,200 36,200 0
19/01/2023
18.24
 5,521,600 17.89 18.24 17.86 0 0 0
18/01/2023
17.89
 5,435,900 17.75 18.03 17.61 0 0 0
17/01/2023
17.75
 3,983,900 17.54 17.86 17.51 0 0 0
16/01/2023
17.54
 3,538,100 16.95 17.54 16.95 16,704,100 16,704,100 0
13/01/2023
16.95
 2,154,400 17.19 17.40 16.95 3,990,500 3,990,500 0
12/01/2023
17.19
 2,879,600 16.98 17.30 16.98 5,000,000 5,000,000 0
11/01/2023
16.98
 5,336,500 16.45 17.16 16.45 451,500 451,500 0
10/01/2023
16.45
 3,061,100 16.21 16.45 16.10 9,442,000 9,442,000 0
09/01/2023
16.21
 1,746,700 16.24 16.38 16.10 0 0 0
06/01/2023
16.24
 3,403,100 16.03 16.38 15.86 5,000,000 5,000,000 0
05/01/2023
16.03
 2,104,500 15.89 16.14 15.89 0 0 0
04/01/2023
15.89
 1,641,400 15.93 16.03 15.82 5,000,000 5,000,000 0
03/01/2023
15.93
 1,547,700 15.37 15.93 15.40 0 0 0
30/12/2022
15.37
 1,339,500 15.44 15.58 15.30 0 0 0
29/12/2022
15.44
 1,809,100 15.44 15.72 15.30 0 0 0
28/12/2022
15.44
 1,826,400 15.51 15.75 15.40 0 0 0
27/12/2022
15.51
 2,040,100 15.51 15.86 15.44 0 0 0
26/12/2022
15.51
 1,778,000 16.07 16.07 15.51 0 0 0
23/12/2022
16.07
 1,735,100 16.07 16.07 15.65 0 0 0
22/12/2022
16.07
 1,958,400 16.00 16.14 15.96 0 0 0
21/12/2022
16.00
 1,887,300 15.82 16.14 15.65 0 0 0
20/12/2022
15.82
 2,566,900 15.96 16.07 15.58 0 0 0
19/12/2022
15.96
 3,382,600 16.14 16.31 15.96 600,000 600,000 0
16/12/2022
16.14
 2,220,500 16.28 16.42 16.03 0 0 0.0
15/12/2022
16.28
 4,113,600 16.24 16.49 16.14 0 0 0.0
14/12/2022
16.24
 3,293,000 16.17 16.45 15.96 0 0 0.0
13/12/2022
16.17
 2,693,700 15.79 16.17 15.61 0 0 0.0
12/12/2022
15.79
 3,181,800 16.17 16.35 15.79 0 0 0.0
09/12/2022
16.17
 3,319,800 15.89 16.28 15.75 0 0 0.0
08/12/2022
15.89
 4,795,900 15.65 16.70 15.51 0 0 0.0
07/12/2022
15.65
 3,295,000 15.65 15.79 15.26 0 0 0.0
06/12/2022
15.65
 5,158,400 16.56 16.66 15.65 0 0 0.0
05/12/2022
16.56
 4,715,700 16.49 16.84 16.28 0 0 0.0
02/12/2022
16.49
 4,791,400 15.79 16.49 15.54 0 0 0.0
01/12/2022
15.79
 6,812,100 15.51 16.03 15.44 0 0 0.0
30/11/2022
15.51
 4,118,400 15.54 15.75 15.30 0 0 0.0
29/11/2022
15.54
 3,942,700 15.61 15.61 15.23 0 0 0.0
28/11/2022
15.61
 5,240,700 15.09 15.61 15.12 0 0 0.0
25/11/2022
15.09
 2,830,000 14.73 15.09 14.77 0 0 0.0
24/11/2022
14.73
 2,306,700 14.49 14.88 14.31 0 0 0.0
23/11/2022
14.49
 2,552,100 14.28 14.70 14.28 0 0 0.0
22/11/2022
14.28
 4,427,400 14.45 14.98 14.28 0 0 0.0
21/11/2022
14.45
 2,279,000 14.84 14.88 14.45 31 0 0.0
18/11/2022
14.84
 3,536,700 14.77 15.05 14.45 78,000 0 1.6
17/11/2022
14.77
 4,304,700 14.31 14.98 14.59 677,800 677,800 0
16/11/2022
14.31
 7,397,800 13.40 14.31 12.56 915,800 915,831 -0.0

Chính sách bảo mật | Điều khoản sử dụng |