Ngân hàng TMCP Á Châu (acb)

22.20
-0.20
(-0.89%)
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
(2026-05-20) 		-0.25 -1.10% 661,172,600 -25,318,951 0
22
26.50
22.20
2 tháng
(2026-04-20) 		-1.55 -6.47% 938,789,700 -152,002,458 0
22
26.50
22.20
3 tháng
(2026-03-23) 		-0.10 -0.44% 1,143,099,300 -152,557,466 -59.3
22
26.50
22.20
6 tháng
(2025-12-22) 		-1.90 -7.82% 2,004,773,000 -233,791,766 -1,970.3
21.70
26.50
22.20
12 tháng
(2025-06-24) 		1.10 5.16% 3,896,342,400 -263,479,803 -2,724.4
21.20
29.45
22.20
24 tháng
(2024-07-01) 		2.51 12.64% 5,929,681,700 -274,578,971 -2,956.3
18.21
29.45
22.20
36 tháng
(2023-07-05) 		6.99 45.40% 8,130,039,200 -274,634,790 -2,957.9
14.81
29.45
22.20
60 tháng
(2021-07-15) 		7.04 45.83% 10,532,888,200 -274,705,747 -2,959.6
10.26
29.45
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2015
3.00
 559,810 2.97 3.00 2.95 0 0 0
27/08/2015
2.97
 267,961 2.94 3.02 2.90 0 0 0
26/08/2015
2.94
 565,316 2.84 2.95 2.84 0 0 0
25/08/2015
2.84
 729,322 2.73 2.87 2.65 0 0 0
24/08/2015
2.73
 1,663,746 3.02 3.30 2.73 35,200 0 0.7
21/08/2015
3.02
 851,858 3.02 3.02 2.92 0 0 0
20/08/2015
3.02
 182,245 3.06 3.10 3.02 0 0 0
19/08/2015
3.06
 362,735 3.03 3.11 2.98 0 0 0
18/08/2015
3.03
 521,619 2.98 3.05 2.90 0 35,200 -0.7
17/08/2015
2.98
 1,125,772 3.16 3.16 2.97 0 0 0
14/08/2015
3.16
 772,335 3.21 3.21 3.14 0 0 0
13/08/2015
3.21
 552,126 3.27 3.27 3.19 0 0 0
12/08/2015
3.27
 491,840 3.33 3.38 3.25 0 0 0
11/08/2015
3.33
 309,493 3.38 3.45 3.33 0 0 0
10/08/2015
3.38
 287,468 3.27 3.38 3.24 0 0 0
07/08/2015
3.27
 220,667 3.27 3.32 3.25 0 0 0
06/08/2015
3.27
 197,343 3.33 3.35 3.27 0 0 0
05/08/2015
3.33
 288,442 3.29 3.33 3.29 0 0 0
04/08/2015
3.29
 435,108 3.32 3.35 3.29 0 0 0
03/08/2015
3.32
 745,685 3.45 3.45 3.27 0 0 0
31/07/2015
3.45
 342,128 3.46 3.48 3.45 0 0 0
30/07/2015
3.46
 338,803 3.46 3.51 3.43 0 0 0
29/07/2015
3.46
 334,121 3.49 3.51 3.46 0 0 0
28/07/2015
3.49
 595,210 3.51 3.86 3.45 20,000 0 0.5
27/07/2015
3.51
 537,838 3.49 3.56 3.49 0 0 0
24/07/2015
3.49
 241,877 3.48 3.56 3.46 0 0 0
23/07/2015
3.48
 892,399 3.59 3.62 3.48 0 0 0
22/07/2015
3.59
 525,766 3.38 3.72 3.35 10,000 20,000 -0.2
21/07/2015
3.38
 674,566 3.48 3.49 3.37 0 0 0
20/07/2015
3.48
 1,189,236 3.51 3.51 3.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |