← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. ACB

ACB

hose

22.500,00

+100,00 (+0.45%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

22.400,00

Cao nhất

22.750,00

Thấp nhất

21.650,00

Khối lượng

27.21M

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2222.400,0022.750,0021.650,0022.500,0027.21M
2026-07-2122.950,0023.100,0022.400,0022.400,0030.71M
2026-07-2022.600,0023.150,0022.600,0022.850,0016.45M
2026-07-1923.500,0023.500,0022.650,0022.850,0022.38M
2026-07-1623.800,0023.850,0023.350,0023.550,0010.24M
2026-07-1522.950,0023.750,0022.950,0023.750,0045.57M
2026-07-1422.850,0023.300,0022.750,0023.100,0023.29M
2026-07-1322.350,0023.100,0022.300,0022.850,0018.29M
2026-07-1222.500,0022.650,0022.300,0022.450,0015.41M
2026-07-0922.800,0022.850,0022.550,0022.550,007.37M
2026-07-0822.600,0023.200,0022.450,0022.800,0018.93M
2026-07-0722.600,0022.850,0022.550,0022.700,009.27M
2026-07-0622.200,0022.600,0022.150,0022.600,0011.13M
2026-07-0522.650,0022.700,0022.050,0022.200,0012.79M
2026-07-0222.550,0022.650,0022.450,0022.650,0010.68M
2026-07-0122.650,0023.000,0022.550,0022.650,0010.20M
2026-06-3022.950,0022.950,0022.600,0022.650,006.79M
2026-06-2922.950,0022.950,0022.600,0022.650,006.79M
2026-06-2822.600,0023.000,0022.600,0022.900,0013.11M
2026-06-2522.350,0022.650,0022.350,0022.600,0010.77M
2026-06-2422.550,0022.700,0022.350,0022.400,0010.30M
2026-06-2322.350,0022.700,0022.300,0022.500,0010.83M
2026-06-2222.000,0022.850,0021.900,0022.350,0022.60M
2026-06-2122.200,0022.300,0021.950,0022.000,009.94M
2026-06-1822.400,0022.450,0022.050,0022.200,007.43M
2026-06-1722.000,0022.550,0022.000,0022.400,0012.56M
2026-06-1622.300,0022.300,0021.900,0022.000,0020.84M
2026-06-1522.800,0022.850,0022.300,0022.300,0013.32M
2026-06-1423.100,0023.100,0022.500,0022.750,0015.98M
2026-06-1122.923,0423.266,4522.751,3322.751,3369.12M
2026-06-1022.493,7622.794,2622.493,7622.751,3326.67M
2026-06-0922.751,3323.223,5222.450,8422.751,3342.96M
2026-06-0821.764,0122.751,3321.764,0122.751,3355.13M
2026-06-0722.064,5022.322,0621.592,3021.678,1531.28M
2026-06-0422.493,7722.579,6222.193,2822.450,8431.17M
2026-06-0322.322,0622.751,3322.236,2022.536,6952.99M
2026-06-0221.377,6622.493,7621.377,6622.322,0668.66M
2026-06-0121.377,6621.806,9321.248,8821.549,3737.40M
2026-05-3121.377,6621.506,4421.077,1721.377,6618.04M
2026-05-2821.034,2521.635,2221.034,2521.377,6619.14M
2026-05-2721.549,3721.721,0821.163,0321.163,0324.54M
2026-05-2621.334,7421.849,8621.077,1721.635,2245.77M
2026-05-2520.261,5621.377,6620.218,6321.291,8166.47M
2026-05-2419.703,5120.261,5619.703,5120.218,6334.44M
2026-05-2119.574,7319.703,5119.488,8719.617,6512.06M
2026-05-2019.488,8719.660,5819.445,9519.574,7315.13M
2026-05-1919.574,7319.574,7319.274,2419.445,9525.30M
2026-05-1819.746,4419.832,2919.574,7319.574,7317.54M
2026-05-1719.832,2919.961,0719.660,5819.746,4412.57M
2026-05-1419.574,7320.046,9319.574,7320.004,0024.40M
2026-05-1319.317,1619.660,5819.317,1619.574,7318.24M
2026-05-1219.488,8719.531,8019.231,3119.317,1624.00M
2026-05-1119.574,7319.617,6519.445,9519.488,8712.37M
2026-05-1019.746,4419.746,4419.531,8019.531,8014.54M
2026-05-0719.660,5819.789,3619.617,6519.617,6517.78M
2026-05-0619.832,2919.918,1419.617,6519.660,5822.87M
2026-05-0519.445,9519.961,0719.445,9519.832,2921.92M
2026-05-0419.832,2919.875,2219.317,1719.403,0232.55M
2026-05-0320.218,6320.218,6319.832,2919.832,2913.58M
2026-04-3020.175,7120.175,7120.175,7120.175,710
2026-04-2920.175,7120.175,7120.175,7120.175,710
2026-04-2820.175,7120.218,6320.004,0020.175,7110.10M
2026-04-2720.089,8520.175,7120.046,9320.175,718.18M
2026-04-2620.089,8520.089,8520.089,8520.089,850

Đầu tư vào ACB qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm ACB — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

ACB — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22