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
(2025-11-05) 		-0.70 -2.73% 185,638,100 -29,278,700 -720.0
23.95
25.60
24.35
2 tháng
(2025-10-06) 		-1.90 -7.09% 518,800,600 -18,333,400 -439.3
23.95
26.95
24.35
3 tháng
(2025-09-08) 		-1.65 -6.21% 828,804,900 -21,741,100 -525.7
23.95
26.95
24.35
6 tháng
(2025-06-09) 		3.95 18.85% 1,893,783,200 -20,079,037 -507.7
20.95
29.45
24.35
12 tháng
(2024-12-10) 		3.72 17.56% 2,980,475,500 -26,080,282 -630.8
18.21
29.45
24.35
24 tháng
(2023-12-18) 		8.90 55.61% 5,191,773,800 -26,136,524 -632.3
16
29.45
24.35
36 tháng
(2022-12-21) 		11.53 86.28% 6,694,821,000 -26,136,436 -632.3
12.84
29.45
24.35
60 tháng
(2020-12-31) 		14.36 136.17% 9,748,236,580 -25,192,731 -597.7
9.61
29.45
24.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2015
3.51
 743,928 3.59 3.59 3.51 0 0 0
16/07/2015
3.59
 744,800 3.61 3.61 3.53 0 10,000 -0.2
15/07/2015
3.61
 1,158,668 3.70 3.73 3.61 0 0 0
14/07/2015
3.70
 2,298,523 3.64 3.77 3.65 100 0 0.0
13/07/2015
3.64
 609,504 3.62 3.69 3.61 0 0 0
10/07/2015
3.62
 682,325 3.62 3.72 3.62 0 0 0
09/07/2015
3.62
 1,152,099 3.65 3.65 3.57 0 100 -0.0
08/07/2015
3.65
 1,447,415 3.77 3.80 3.59 0 100 -0.0
07/07/2015
3.77
 1,754,487 3.73 3.86 3.64 0 0 0
06/07/2015
3.73
 2,519,437 3.56 3.73 3.57 0 0 0
03/07/2015
3.56
 1,760,897 3.46 3.62 3.48 0 0 0
02/07/2015
3.46
 1,349,683 3.30 3.49 3.22 0 0 0
01/07/2015
3.30
 508,272 3.27 3.33 3.27 0 0 0
30/06/2015
3.27
 915,176 3.32 3.43 3.27 0 0 0
29/06/2015
3.32
 858,135 3.35 3.35 3.27 0 0 0
26/06/2015
3.35
 1,009,225 3.45 3.48 3.35 0 0 0
25/06/2015
3.45
 595,957 3.41 3.75 3.41 800 0 0.0
24/06/2015
3.41
 643,475 3.48 3.51 3.41 0 0 0
23/06/2015
3.48
 727,502 3.49 3.54 3.48 0 0 0
22/06/2015
3.49
 834,327 3.46 3.54 3.43 0 0 0
19/06/2015
3.46
 385,535 3.43 3.51 3.43 0 800 -0.0
18/06/2015
3.43
 622,294 3.38 3.49 3.38 0 0 0
17/06/2015
3.38
 454,521 3.41 3.43 3.33 0 0 0
16/06/2015
3.41
 859,613 3.48 3.59 3.41 0 0 0
15/06/2015
3.48
 978,956 3.40 3.49 3.40 1,200 0 0.0
12/06/2015
3.40
 615,109 3.43 3.49 3.37 0 0 0
11/06/2015
3.43
 807,912 3.49 3.61 3.43 0 0 0
10/06/2015
3.49
 977,147 3.49 3.49 3.37 0 0 0
09/06/2015
3.49
 1,081,395 3.49 3.57 3.38 0 1,000 -0.0
08/06/2015
3.49
 1,163,634 3.45 3.65 3.45 0 200 -0.0
05/06/2015
3.45
 1,201,275 3.27 3.46 3.27 1,400 0 0.0
04/06/2015
3.27
 1,126,592 3.14 3.38 3.13 0 0 0
03/06/2015
3.14
 765,768 3.11 3.16 3.10 0 0 0
02/06/2015
3.11
 1,219,764 3.21 3.24 3.10 0 0 0
01/06/2015
3.21
 1,006,223 3.08 3.29 3.03 100 1,200 -0.0
29/05/2015
3.08
 805,676 3.05 3.11 3.03 0 200 -0.0
28/05/2015
3.05
 1,585,442 2.87 3.14 2.84 0 0 0
27/05/2015
2.87
 833,767 2.79 2.89 2.74 0 0 0
26/05/2015
2.79
 1,612,511 2.65 2.79 2.63 0 100 -0.0
25/05/2015
2.65
 401,035 2.57 2.65 2.60 0 0 0
22/05/2015
2.57
 139,779 2.60 2.62 2.57 0 0 0
21/05/2015
2.60
 46,433 2.57 2.62 2.57 0 0 0
20/05/2015
2.57
 96,071 2.55 2.62 2.54 0 0 0
19/05/2015
2.55
 37,354 2.54 2.58 2.54 0 0 0
18/05/2015
2.54
 222,564 2.57 2.57 2.52 0 0 0
15/05/2015: Cổ tức tiền mặt tỉ lệ: 7%
15/05/2015
2.57
 68,959 2.55 2.58 2.54 0 0 0
14/05/2015
2.55
 98,453 2.52 2.57 2.51 0 0 0
13/05/2015
2.52
 327,269 2.54 2.55 2.49 0 0 0
12/05/2015
2.54
 59,695 2.54 2.54 2.49 0 0 0
11/05/2015
2.54
 134,947 2.52 2.55 2.52 0 0 0
08/05/2015
2.52
 171,291 2.54 2.55 2.52 0 0 0
07/05/2015
2.54
 121,436 2.54 2.55 2.51 0 0 0
06/05/2015
2.54
 144,990 2.54 2.57 2.51 0 0 0
05/05/2015
2.54
 48,513 2.51 2.54 2.46 60 0 0.0
04/05/2015
2.51
 16,816 2.57 2.58 2.51 0 0 0
27/04/2015
2.57
 172,955 2.49 2.58 2.55 0 0 0
24/04/2015
2.49
 30,752 2.52 2.54 2.49 0 0 0
23/04/2015
2.52
 39,006 2.52 2.54 2.49 0 0 0
22/04/2015
2.52
 105,481 2.49 2.54 2.49 0 0 0
21/04/2015
2.49
 52,353 2.52 2.52 2.49 0 0 0
20/04/2015
2.52
 44,975 2.54 2.54 2.51 0 0 0
17/04/2015
2.54
 36,935 2.52 2.54 2.51 0 0 0
16/04/2015
2.52
 82,523 2.52 2.54 2.49 0 0 0
15/04/2015
2.52
 42,101 2.54 2.54 2.51 0 0 0
14/04/2015
2.54
 57,719 2.54 2.54 2.51 0 0 0
13/04/2015
2.54
 36,940 2.54 2.55 2.54 0 0 0
10/04/2015
2.54
 26,605 2.52 2.55 2.52 0 0 0
09/04/2015
2.52
 153,488 2.54 2.54 2.51 0 0 0
08/04/2015
2.54
 60,778 2.55 2.55 2.54 0 0 0
07/04/2015
2.55
 46,793 2.57 2.57 2.54 17,000 0 0.3
06/04/2015
2.57
 4,952 2.57 2.57 2.55 0 0 0
03/04/2015
2.57
 51,215 2.54 2.57 2.52 0 0 0
02/04/2015
2.54
 159,003 2.52 2.57 2.52 0 0 0
01/04/2015
2.52
 252,663 2.55 2.57 2.52 0 17,000 -0.3
31/03/2015
2.55
 57,640 2.57 2.58 2.55 0 0 0
30/03/2015
2.57
 187,169 2.57 2.58 2.55 0 0 0
27/03/2015
2.57
 150,742 2.60 2.60 2.57 0 0 0
26/03/2015
2.60
 165,791 2.60 2.61 2.58 0 0 0
25/03/2015
2.60
 122,734 2.57 2.60 2.57 0 0 0
24/03/2015
2.57
 222,685 2.58 2.58 2.55 0 0 0
23/03/2015
2.58
 57,431 2.61 2.61 2.58 0 0 0
20/03/2015
2.61
 116,347 2.58 2.61 2.58 0 0 0
19/03/2015
2.58
 129,073 2.58 2.75 2.58 0 0 0
18/03/2015
2.58
 259,352 2.58 2.60 2.34 0 0 0
17/03/2015
2.58
 118,588 2.58 2.60 2.58 0 0 0
16/03/2015
2.58
 340,462 2.58 2.60 2.57 0 0 0
13/03/2015
2.58
 162,894 2.60 2.61 2.58 0 0 0
12/03/2015
2.60
 47,908 2.61 2.61 2.54 0 0 0
11/03/2015
2.61
 561,767 2.60 2.64 2.60 3,600 0 0.1
10/03/2015
2.60
 96,698 2.58 2.60 2.57 0 0 0
09/03/2015
2.58
 159,821 2.60 2.61 2.57 0 0 0
06/03/2015
2.60
 322,073 2.57 2.61 2.55 0 0 0
05/03/2015
2.57
 159,152 2.58 2.60 2.57 0 3,600 -0.1
04/03/2015
2.58
 412,425 2.58 2.60 2.57 0 0 0
03/03/2015
2.58
 603,931 2.60 2.63 2.58 3,000 0 0.1
02/03/2015
2.60
 100,838 2.60 2.63 2.58 0 0 0
27/02/2015
2.60
 64,375 2.64 2.66 2.60 0 0 0
26/02/2015
2.64
 112,327 2.64 2.66 2.60 0 0 0
25/02/2015
2.64
 672,279 2.61 2.71 2.61 0 3,000 -0.1
24/02/2015
2.61
 140,871 2.57 2.64 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |