Ngân hàng TMCP Á Châu (acb)

24.70
-0.10
(-0.40%)
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
(2025-12-29) 		0.80 3.33% 269,734,500 161,900 6.2
24
25.50
24.70
2 tháng
(2025-11-28) 		0.55 2.27% 455,335,900 -27,966,700 -674.5
23.50
25.50
24.70
3 tháng
(2025-10-29) 		-0.60 -2.36% 642,842,600 -42,054,100 -1,017.4
23.50
26
24.70
6 tháng
(2025-07-31) 		1.80 7.83% 1,820,353,200 -41,432,400 -1,027.5
23
29.45
24.70
12 tháng
(2025-02-03) 		3.91 18.73% 3,194,954,800 -42,988,687 -1,036.8
18.21
29.45
24.70
24 tháng
(2024-02-07) 		5.15 26.20% 5,189,647,300 -43,060,524 -1,038.7
18.21
29.45
24.70
36 tháng
(2023-02-13) 		10.79 76.99% 6,994,496,200 -43,060,736 -1,038.7
13.98
29.45
24.70
60 tháng
(2021-02-22) 		12.94 109.17% 9,843,198,900 -42,117,031 -1,004.1
10.26
29.45
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
27.15
 23,539,400 27.95 28.05 27.15 0 1,722,200 -47.7
04/09/2025
27.65
 11,279,900 27.60 27.75 27.40 0 1,312,000 -36.2
03/09/2025
27.50
 18,715,200 27.70 27.75 27.20 0 20,500 -0.6
29/08/2025
27.80
 21,625,300 27.75 28.40 27.50 58,200 0 1.6
28/08/2025
27.55
 13,927,700 27.80 28.15 27.10 1,865,300 1,232,500 0
27/08/2025
27.65
 18,831,800 27.80 28.60 27.55 803,900 636,500 4.6
26/08/2025
27.35
 20,812,100 26.25 27.40 26.10 20,200 73,700 -1.5
25/08/2025
26.20
 37,410,300 28.20 28.40 25.95 16,000 5,800 0.3
22/08/2025
27.85
 43,014,300 29 29.40 27.65 16,000 800,800 -22.2
21/08/2025
29.45
 45,796,400 28.30 29.50 28 2,200 16,600 -0.4
20/08/2025
28
 33,270,000 28.50 28.50 26.90 118,100 2,200 3.3
19/08/2025
28.45
 41,181,100 27.05 28.70 27 0 13,900 -0.4
18/08/2025
27.05
 28,477,800 26.80 27.50 26.35 537,700 536,300 0.0
15/08/2025
26.55
 29,322,600 27.30 27.60 26.35 94,300 212,400 -3.2
14/08/2025
26.20
 34,889,500 24.75 26.20 24.70 4,300 1,400 0.1
13/08/2025
24.50
 19,292,100 24.40 24.65 24.15 25,300 4,300 0.5
12/08/2025
24.25
 14,628,100 24.50 24.55 24.10 105,800 0 2.6
11/08/2025
24.40
 16,056,300 24.30 24.70 24.25 3,400 100 0.1
08/08/2025
24.25
 15,787,100 24.50 24.80 24 3,400 28,700 -0.6
07/08/2025
24.40
 19,097,800 24.40 24.65 24.10 3,400 109,100 -2.6
06/08/2025
24.20
 16,251,000 23.70 24.40 23.70 129,500 3,400 3.0
05/08/2025
23.45
 42,323,400 23.50 24.50 23.30 3,600 400 0.1
04/08/2025
23.30
 11,137,700 23 23.30 22.80 240,300 3,600 5.4
01/08/2025
23
 7,316,600 23 23.05 22.80 187,400 316,600 -2.9
31/07/2025
23
 10,605,400 23.20 23.25 22.70 59,000 11,300 1.1
30/07/2025
23
 15,001,100 22.75 23.10 22.70 6,500 59,400 -1.2
29/07/2025
22.75
 34,025,200 23.90 23.95 22.75 6,500 182,600 -4.1
28/07/2025
23.85
 16,870,500 23.70 23.85 23.50 6,500 59,000 -1.2
25/07/2025
23.60
 17,559,600 23.45 23.70 23.45 600 600 -0
24/07/2025
23.20
 15,167,000 23.15 23.50 23.10 596,700 600 13.9
23/07/2025
23
 15,197,600 23.05 23.15 22.90 0 6,000 -0.1
22/07/2025
22.90
 12,037,900 22.85 22.90 22.60 68,600 0 1.6
21/07/2025
22.85
 17,137,200 22.70 23.10 22.65 1,700 598,400 -13.7
18/07/2025
22.65
 17,844,500 22.50 22.75 22.40 300 0 0.0
17/07/2025
22.45
 15,112,900 22.45 22.55 22.40 200 67,200 -1.5
16/07/2025
22.45
 10,934,500 22.45 22.55 22.30 300 2,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |