Ngân hàng TMCP Á Châu (acb)

24.35
-0.55
(-2.21%)
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
(2025-11-04) 		-1.55 -5.96% 191,390,300 -22,661,500 -551.3
23.95
26
24.90
2 tháng
(2025-10-06) 		-2.35 -8.77% 506,580,800 -16,851,000 -402.5
23.95
26.95
24.90
3 tháng
(2025-09-05) 		-2.70 -9.94% 840,124,500 -21,980,900 -536.6
23.95
27.15
24.90
6 tháng
(2025-06-09) 		3.50 16.71% 1,881,563,400 -18,596,637 -470.9
20.95
29.45
24.90
12 tháng
(2024-12-09) 		3.14 14.76% 2,973,669,900 -24,597,887 -594.0
18.21
29.45
24.90
24 tháng
(2023-12-15) 		8.48 53.13% 5,185,743,100 -24,654,124 -595.5
15.97
29.45
24.90
36 tháng
(2022-12-20) 		11.23 84.94% 6,685,168,100 -24,654,036 -595.5
12.84
29.45
24.90
60 tháng
(2020-12-30) 		14.02 134.40% 9,742,758,070 -23,710,411 -560.9
9.61
29.45
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
22.45
 12,688,100 22.70 22.80 22.45 1,361,300 300 30.9
14/07/2025
22.70
 12,303,700 22.75 22.85 22.35 629,100 557,000 1.7
11/07/2025
22.70
 15,977,200 22.55 22.75 22.50 1,044,351 510,825 0
10/07/2025
22.55
 9,132,500 22.65 22.70 22.40 297,256 1,101,600 0
09/07/2025
22.45
 18,703,900 22.25 22.50 22.25 2,922,656 3,086,975 0
08/07/2025
22.25
 14,675,400 22.40 22.40 22.10 1,555,730 2,256,630 -15.6
07/07/2025
22.25
 17,316,100 22.05 22.35 21.90 2,837,100 292,500 56.4
04/07/2025
21.85
 26,955,100 21.45 22.20 21.45 15,568,700 3,034,500 273.2
03/07/2025
21.40
 15,125,500 21.35 21.60 21.30 5,974,200 4,428,300 33.3
02/07/2025
21.30
 7,629,500 21.30 21.45 21.25 910,800 1,379,000 -10.0
01/07/2025
21.30
 7,527,600 21.30 21.40 21.25 1,554,900 620,900 19.9
30/06/2025
21.30
 5,858,100 21.25 21.30 21.15 307,800 1,688,900 -29.3
27/06/2025
21.20
 6,312,400 21.30 21.30 21.15 302,200 997,300 -14.7
26/06/2025
21.20
 9,897,400 21.30 21.35 21.15 310,700 2,517,800 -46.9
25/06/2025
21.25
 7,771,700 21.35 21.45 21.25 433,300 2,296,800 -39.7
24/06/2025
21.30
 8,571,600 21.45 21.60 21.30 230,000 1,656,200 -30.5
23/06/2025
21.35
 8,984,400 21.40 21.45 21.25 388,600 2,134,400 -37.3
20/06/2025
21.45
 15,752,600 21.30 21.75 21.30 195,100 1,026,600 -18.0
19/06/2025
21.30
 7,279,500 21.30 21.35 21.15 676,600 1,701,400 -21.7
18/06/2025
21.30
 7,425,200 21.20 21.35 21.15 216,300 1,381,300 -24.7
17/06/2025
21.20
 7,025,500 21.40 21.45 21.15 345,500 997,900 -13.9
16/06/2025
21.30
 8,986,600 21 21.30 20.95 763,100 1,011,300 -5.3
13/06/2025
21.05
 10,054,700 21 21.35 20.90 1,327,900 507,700 17.3
12/06/2025
21.05
 6,547,500 21.05 21.15 20.95 1,124,800 1,924,700 -16.8
11/06/2025
20.95
 3,581,900 21 21.05 20.90 1,310,400 1,130,700 3.8
10/06/2025
20.95
 5,712,500 21.05 21.05 20.90 1,064,900 729,300 7.0
09/06/2025
20.95
 5,705,200 21 21.05 20.90 1,371,700 1,337,200 0.7
06/06/2025
21
 6,783,000 21.05 21.20 21 1,330,900 915,300 8.7
05/06/2025
21
 5,316,500 21.15 21.20 21 66,000 802,000 -15.5
04/06/2025
21.10
 5,685,500 21.30 21.35 21.10 19,500 1,057,100 -22.0
03/06/2025
21.25
 7,279,100 21.15 21.30 21.15 1,603,400 570,900 21.9
02/06/2025
21.10
 8,187,500 21.10 21.20 21 1,377,000 2,557,000 -24.8
30/05/2025
21.10
 7,911,500 21.30 21.35 21.10 1,483,900 3,049,800 -33.1
29/05/2025
21.30
 9,071,600 21.45 21.50 21.30 2,297,600 1,469,200 17.7
28/05/2025
21.40
 7,858,900 21.50 21.55 21.35 849,500 1,196,200 -7.4
27/05/2025
21.45
 9,317,300 21.60 21.60 21.40 2,244,200 1,780,300 10.0
26/05/2025
21.50
 9,939,200 21.60 21.65 21.10 1,774,700 1,651,800 2.7
23/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/05/2025
21.60
 11,956,100 21.55 21.60 21.45 2,823,720 3,142,620 -6.8
22/05/2025
21.35
 18,033,200 21.47 21.51 21.31 3,068,366 3,660,800 0
21/05/2025
21.43
 12,362,200 21.51 21.64 21.39 2,000 1,595,600 -40.9
20/05/2025
21.39
 11,025,800 21.31 21.43 21.22 6,477,830 6,590,630 -2.9
19/05/2025
21.22
 13,916,200 21.26 21.47 21.14 7,459,650 7,526,016 0
16/05/2025
21.26
 10,697,100 21.47 21.47 21.26 12,600 0 0
15/05/2025
21.35
 24,647,200 21.31 21.43 20.97 2,819,500 2,596,600 0
14/05/2025
20.72
 10,919,100 20.60 20.85 20.60 95,500 97,500 0
13/05/2025
20.55
 9,650,200 20.51 20.64 20.43 648,200 84,100 0
12/05/2025
20.39
 9,189,800 20.26 20.43 20.18 9,900 150,000 0
09/05/2025
20.18
 5,618,200 20.43 20.43 20.14 755,600 80,200 0
08/05/2025
20.18
 7,281,600 20.14 20.18 20.01 165,900 729,400 0
07/05/2025
20.05
 7,365,400 20.22 20.22 20.01 839,000 176,000 0
06/05/2025
20.05
 8,432,500 20.09 20.22 20.05 219,800 815,400 0
05/05/2025
20.09
 4,629,000 20.26 20.26 20.05 381,300 2,000 0
29/04/2025
20.09
 3,581,800 20.01 20.22 20.01 69,000 565,300 -11.9
28/04/2025
20.01
 4,005,500 20.09 20.09 19.93 17,050 0 0.4
25/04/2025
19.97
 13,357,000 20.39 20.39 19.97 781,505 553,700 5.8
24/04/2025
20.18
 6,476,600 20.39 20.51 20.18 1,565,200 1,532,900 0.8
23/04/2025
20.55
 6,832,100 20.55 20.55 20.18 324,500 16,750 7.6
22/04/2025
20.14
 13,607,200 20.30 20.39 18.92 1,110,400 753,905 9.1
21/04/2025
20.14
 7,246,000 20.35 20.47 20.14 83,600 209,300 -3.1
18/04/2025
20.47
 10,996,500 20.47 20.68 20.43 1,338,200 324,500 24.9
17/04/2025
20.30
 10,139,900 20.47 20.51 20.14 2,656,040 1,532,400 27.7
16/04/2025
20.30
 11,032,100 20.43 20.64 20.18 4,991,800 33,600 122.0
15/04/2025
20.14
 14,721,800 20.55 20.64 20.14 2,000,000 3,273,200 -30.9
14/04/2025
20.72
 19,363,500 20.76 21.18 20.55 10,821,542 4,444,640 160.1
11/04/2025
20.76
 35,983,500 20.72 20.80 20.01 11,476,963 4,706,700 166.8
10/04/2025
19.47
 996,700 19.47 19.47 19.47 5,799,632 100,000 126.6
09/04/2025
18.21
 36,854,500 17.34 19.09 17.34 4,635,170 4,258,905 9.6
08/04/2025
18.51
 43,676,900 19.30 19.47 18.51 4,675,000 6,845,900 -48.6
04/04/2025
19.89
 72,249,400 18.97 19.89 18.80 67,000 20,683,732 -472.4
03/04/2025
20.18
 39,685,300 21.01 21.18 20.18 2,291,000 7,382,170 -124.6
02/04/2025
21.68
 7,480,900 21.81 21.89 21.64 5,966,100 5,966,100 0
01/04/2025
21.77
 3,049,500 21.72 21.77 21.64 0 0 0
31/03/2025
21.72
 9,126,200 21.60 21.72 21.56 1,367,800 1,367,800 0
28/03/2025
21.68
 9,728,600 21.72 21.77 21.60 550,800 550,800 0
27/03/2025
21.72
 6,649,100 21.72 21.89 21.68 0 0 0
26/03/2025
21.85
 7,433,900 21.97 22.10 21.81 0 0 0
25/03/2025
21.97
 5,597,300 22.06 22.10 21.85 0 0 0
24/03/2025
22.02
 7,888,300 21.93 22.02 21.77 350,000 350,000 0
21/03/2025
21.81
 4,131,900 21.93 21.97 21.81 0 0 0
20/03/2025
21.93
 4,862,600 22.06 22.10 21.85 0 0 0
19/03/2025
21.89
 7,913,600 21.97 21.97 21.77 728,800 728,800 0
18/03/2025
21.97
 6,008,500 21.97 22.18 21.93 343,000 343,000 0
17/03/2025
21.89
 5,664,400 21.81 21.93 21.72 670,000 670,000 0
14/03/2025
21.72
 11,548,600 21.89 21.89 21.64 421,500 421,524 -0.0
13/03/2025
21.81
 8,885,500 22.02 22.10 21.81 4,625,000 4,625,000 0
12/03/2025
21.97
 7,796,200 22.14 22.31 21.89 793,100 793,100 0
11/03/2025
22.10
 9,142,000 21.97 22.10 21.81 3,759,400 3,759,400 0
10/03/2025
22.10
 8,494,800 22.31 22.35 22.06 2,308,600 2,308,600 0
07/03/2025
22.27
 10,705,500 22.14 22.39 22.02 919,400 919,400 0
06/03/2025
22.06
 5,071,000 21.93 22.06 21.85 700,000 700,000 0
05/03/2025
21.85
 11,670,700 21.97 22.27 21.85 181,400 181,400 0
04/03/2025
21.85
 9,957,300 21.64 21.89 21.56 0 400 -0.0
03/03/2025
21.72
 5,597,900 21.72 21.77 21.56 17,970,500 17,970,500 0
28/02/2025
21.72
 5,469,900 21.72 21.89 21.56 3,910,774 3,910,800 -0.0
27/02/2025
21.81
 5,656,800 21.72 21.81 21.60 0 0 0
26/02/2025
21.68
 5,056,300 21.77 21.81 21.68 142,260 142,260 0
25/02/2025
21.72
 6,475,900 21.85 21.93 21.72 260,600 260,600 0
24/02/2025
21.85
 6,396,900 21.77 21.93 21.77 55,700 55,700 0
21/02/2025
21.89
 12,719,300 21.72 22.02 21.68 0 0 0
20/02/2025
21.68
 5,709,400 21.60 21.68 21.51 827,300 827,300 0

Chính sách bảo mật | Điều khoản sử dụng |